CTCP Công viên nước Đầm Sen (dsn)

40
-0.35
(-0.87%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-1.15 -2.77% 139,000 -4,100 -0.2
38
41.80
40
2 tháng
(2026-01-19) 		-1.85 -4.38% 307,100 -5,600 -0.2
38
42.20
40
3 tháng
(2025-12-18) 		-0.76 -1.84% 516,600 -33,000 -1.5
38
43
40
6 tháng
(2025-09-19) 		-2.27 -5.33% 878,300 -36,100 -1.6
38
43
40
12 tháng
(2025-03-24) 		-7.76 -16.14% 2,281,300 -70,330 -3.0
38
48.11
40
24 tháng
(2024-03-28) 		-9.31 -18.75% 4,914,400 -329,819 -17.2
38
51.33
40
36 tháng
(2023-04-03) 		-5.15 -11.32% 10,096,300 -1,003,300 -53.3
38
51.33
40
60 tháng
(2021-04-13) 		5.75 16.61% 16,760,500 -677,160 -35.9
29.70
51.33
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2020
30.65
 14,840 31.88 31.88 29.67 500 4,230 -0.2
12/03/2020
31.88
 12,540 33.63 33.63 31.53 1,890 2,000 -0.0
11/03/2020
33.63
 8,900 34.33 35.03 33.63 110 430 -0.0
10/03/2020
34.33
 10,770 32.93 34.33 32.23 70 5,500 -0.2
09/03/2020
32.93
 18,530 35.17 35.17 32.93 2,410 0 0.1
06/03/2020
35.17
 8,140 35.10 35.17 34.68 0 0 0
05/03/2020
35.10
 4,960 34.82 35.17 34.82 1,100 0 0.1
04/03/2020
34.82
 2,240 35.03 35.03 34.33 480 0 0.0
03/03/2020
35.03
 5,450 34.19 35.38 34.19 0 0 0
02/03/2020
34.19
 14,580 35.59 35.59 33.98 100 0 0.0
28/02/2020
35.59
 2,790 36.08 36.08 35.45 0 0 0
27/02/2020
36.08
 4,750 36.08 36.15 35.73 100 0 0.0
26/02/2020
36.08
 7,740 36.43 36.43 36.08 0 680 -0.0
25/02/2020
36.43
 16,470 36.22 36.43 35.38 510 0 0.0
24/02/2020
36.22
 7,590 37.69 37.69 36.22 100 0 0.0
21/02/2020: Cổ tức tiền mặt tỉ lệ: 24%
21/02/2020
37.69
 5,110 37.48 37.83 36.08 190 0 0.0
20/02/2020
37.48
 9,390 37.55 37.55 37.48 0 0 0
19/02/2020
37.55
 6,350 37.55 37.68 37.28 500 380 0.0
18/02/2020
37.55
 3,680 37.88 37.88 37.55 250 0 0.0
17/02/2020
37.88
 24,320 37.88 38.02 37.68 0 10 -0.0
14/02/2020
37.88
 13,760 37.35 37.88 37.21 150 2,400 -0.1
13/02/2020
37.35
 12,390 37.48 38.02 37.21 0 5,880 -0.3
12/02/2020
37.48
 4,320 37.42 38.02 37.35 0 0 0
11/02/2020
37.42
 2,340 36.61 38.15 36.88 0 0 0
10/02/2020
36.61
 6,840 36.81 36.81 36.21 570 0 0.0
07/02/2020
36.81
 9,230 36.81 37.15 36.21 1,800 2,400 -0.0
06/02/2020
36.81
 24,710 36.68 36.95 36.74 5,100 0 0.3
05/02/2020
36.68
 18,110 36.07 37.01 36.54 10 340 -0.0
04/02/2020
36.07
 12,890 35.20 36.07 35.20 200 0 0.0
03/02/2020
35.20
 21,100 36.88 36.88 34.33 400 0 0.0
31/01/2020
36.88
 11,840 36.81 37.95 36.81 1,680 0 0.1
30/01/2020
36.81
 83,290 39.43 39.43 36.68 6,470 76,660 -3.9
22/01/2020
39.43
 1,830 39.43 39.56 39.16 1,050 0 0.1
21/01/2020
39.43
 11,300 39.16 39.49 39.36 9,230 0 0.5
20/01/2020
39.16
 5,220 39.29 39.36 38.56 150 0 0.0
17/01/2020
39.29
 2,950 39.23 39.29 39.02 0 460 -0.0
16/01/2020
39.23
 3,480 39.23 39.56 38.76 1,000 0 0.1
15/01/2020
39.23
 5,910 38.76 39.23 38.69 0 0 0
14/01/2020
38.76
 12,290 38.76 38.89 38.69 770 0 0.0
13/01/2020
38.76
 3,770 38.82 38.89 38.76 0 0 0
10/01/2020
38.82
 4,310 38.89 39.56 38.76 860 0 0.1
09/01/2020
38.89
 3,060 38.82 39.23 38.82 300 0 0.0
08/01/2020
38.82
 850 38.89 39.36 38.82 0 0 0
07/01/2020
38.89
 5,640 38.89 39.09 38.89 0 0 0
06/01/2020
38.89
 2,110 38.96 39.23 38.69 400 0 0.0
03/01/2020
38.96
 1,860 38.89 39.23 38.76 0 0 0
02/01/2020
38.89
 6,080 39.56 39.56 38.89 740 0 0.0
31/12/2019
39.56
 2,380 39.56 39.56 39.02 100 0 0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 36%
30/12/2019
39.56
 8,470 38.49 40.23 38.76 330 210 0.0
27/12/2019
38.49
 15,710 38.36 38.61 38.30 0 400 -0.0
26/12/2019
38.36
 5,170 39.25 39.25 38.36 590 0 0.0
25/12/2019
39.25
 8,060 38.80 39.75 38.61 980 1,710 -0.0
24/12/2019
38.80
 4,270 38.80 38.80 38.68 330 210 0.0
23/12/2019
38.80
 7,770 38.80 38.87 38.49 0 970 -0.1
20/12/2019
38.80
 9,120 37.86 38.80 38.11 1,570 0 0.1
19/12/2019
37.86
 5,850 37.98 38.05 37.86 90 1,600 -0.1
18/12/2019
37.98
 1,970 37.92 38.30 37.86 60 0 0.0
17/12/2019
37.92
 6,640 37.86 38.17 37.86 0 0 0
16/12/2019
37.86
 4,940 38.49 38.49 37.86 30 0 0.0
13/12/2019
38.49
 1,130 38.55 38.80 38.49 40 0 0.0
12/12/2019
38.55
 2,890 38.55 38.74 38.49 200 800 -0.0
11/12/2019
38.55
 370 38.36 38.80 38.30 50 0 0.0
10/12/2019
38.36
 12,840 38.36 38.49 38.24 0 7,300 -0.4
09/12/2019
38.36
 6,110 38.24 38.43 38.24 830 1,280 -0.0
06/12/2019
38.24
 4,380 38.36 38.36 37.86 0 0 0
05/12/2019
38.36
 1,550 38.36 38.49 38.24 0 0 0
04/12/2019
38.36
 390 38.36 38.36 38.30 0 300 -0.0
03/12/2019
38.36
 2,960 38.43 38.43 37.86 0 0 0
02/12/2019
38.43
 4,840 38.61 38.61 38.05 0 0 0
29/11/2019
38.61
 1,600 38.49 38.61 38.17 300 0 0.0
28/11/2019
38.49
 5,190 38.55 38.80 38.30 0 0 0
27/11/2019
38.55
 1,520 38.74 38.80 38.49 0 0 0
26/11/2019
38.74
 2,390 38.61 38.74 38.61 0 0 0
25/11/2019
38.61
 5,840 38.87 38.87 38.36 0 0 0
22/11/2019
38.87
 4,770 38.61 38.99 38.61 0 0 0
21/11/2019
38.61
 8,650 37.86 39.12 38.17 1,200 0 0.1
20/11/2019
37.86
 7,690 37.54 37.86 37.54 0 0 0
19/11/2019
37.54
 1,180 37.48 37.54 37.42 0 0 0
18/11/2019
37.48
 3,980 37.54 37.54 37.48 0 0 0
15/11/2019
37.54
 1,620 37.54 37.60 37.48 0 0 0
14/11/2019
37.54
 650 37.79 37.79 37.48 130 0 0.0
13/11/2019
37.79
 1,640 37.79 37.79 37.54 0 0 0
12/11/2019
37.79
 3,080 37.86 37.86 37.54 0 0 0
11/11/2019
37.86
 2,130 37.86 38.05 37.54 160 0 0.0
08/11/2019
37.86
 5,460 37.73 38.05 37.86 5,100 2,970 0.1
07/11/2019
37.73
 4,260 37.60 37.86 37.54 2,000 2,030 -0.0
06/11/2019
37.60
 2,770 37.48 37.73 37.23 90 0 0.0
05/11/2019
37.48
 3,680 37.48 37.48 37.23 0 0 0
04/11/2019
37.48
 320 37.48 37.60 37.16 0 0 0
01/11/2019
37.48
 1,870 37.54 37.54 37.04 0 0 0
31/10/2019
37.54
 2,710 37.35 37.54 37.10 0 1,700 -0.1
30/10/2019
37.35
 1,040 37.35 37.73 37.35 0 0 0
29/10/2019
37.35
 1,130 37.54 37.73 37.23 0 0 0
28/10/2019
37.54
 2,310 37.35 37.54 37.29 0 0 0
25/10/2019
37.35
 6,760 37.29 37.48 36.85 0 3,400 -0.2
24/10/2019
37.29
 3,310 37.23 37.48 37.23 0 1,700 -0.1
23/10/2019
37.23
 2,200 37.16 37.23 37.10 0 0 0
22/10/2019
37.16
 1,460 37.29 37.54 36.91 0 0 0
21/10/2019
37.29
 3,820 37.23 37.73 36.85 200 0 0.0
18/10/2019
37.23
 2,650 37.54 39.12 36.91 390 1,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |