CTCP Công viên nước Đầm Sen (dsn)

37.45
0.05
(0.13%)
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
(2026-05-13) 		0.50 1.36% 93,600 -200 0
36.60
37.90
37.45
2 tháng
(2026-04-13) 		0.65 1.76% 175,400 -5,500 0
36.42
37.90
37.45
3 tháng
(2026-03-16) 		-0.98 -2.56% 345,700 -12,400 -0.2
36.23
38.67
37.45
6 tháng
(2025-12-15) 		-2.36 -5.93% 879,500 -46,500 -1.7
36.23
41.21
37.45
12 tháng
(2025-06-17) 		-4.36 -10.43% 1,924,400 -57,100 -2.1
36.23
42.44
37.45
24 tháng
(2024-06-24) 		-10.95 -22.65% 4,547,700 -259,919 -12.8
36.23
49.19
37.45
36 tháng
(2023-06-28) 		-5.12 -12.03% 9,216,200 -739,119 -38.6
36.23
49.19
37.45
60 tháng
(2021-07-08) 		7.73 26.07% 16,254,000 -667,160 -35.0
28.47
49.19
37.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2020
37.27
 3,060 37.21 37.59 37.21 300 0 0.0
08/01/2020
37.21
 850 37.27 37.72 37.21 0 0 0
07/01/2020
37.27
 5,640 37.27 37.46 37.27 0 0 0
06/01/2020
37.27
 2,110 37.34 37.59 37.08 400 0 0.0
03/01/2020
37.34
 1,860 37.27 37.59 37.14 0 0 0
02/01/2020
37.27
 6,080 37.91 37.91 37.27 740 0 0.0
31/12/2019
37.91
 2,380 37.91 37.91 37.40 100 0 0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 36%
30/12/2019
37.91
 8,470 36.89 38.56 37.14 330 210 0.0
27/12/2019
36.89
 15,710 36.77 37.01 36.71 0 400 -0.0
26/12/2019
36.77
 5,170 37.61 37.61 36.77 590 0 0.0
25/12/2019
37.61
 8,060 37.19 38.10 37.01 980 1,710 -0.0
24/12/2019
37.19
 4,270 37.19 37.19 37.07 330 210 0.0
23/12/2019
37.19
 7,770 37.19 37.25 36.89 0 970 -0.1
20/12/2019
37.19
 9,120 36.28 37.19 36.52 1,570 0 0.1
19/12/2019
36.28
 5,850 36.40 36.46 36.28 90 1,600 -0.1
18/12/2019
36.40
 1,970 36.34 36.71 36.28 60 0 0.0
17/12/2019
36.34
 6,640 36.28 36.58 36.28 0 0 0
16/12/2019
36.28
 4,940 36.89 36.89 36.28 30 0 0.0
13/12/2019
36.89
 1,130 36.95 37.19 36.89 40 0 0.0
12/12/2019
36.95
 2,890 36.95 37.13 36.89 200 800 -0.0
11/12/2019
36.95
 370 36.77 37.19 36.71 50 0 0.0
10/12/2019
36.77
 12,840 36.77 36.89 36.64 0 7,300 -0.4
09/12/2019
36.77
 6,110 36.64 36.83 36.64 830 1,280 -0.0
06/12/2019
36.64
 4,380 36.77 36.77 36.28 0 0 0
05/12/2019
36.77
 1,550 36.77 36.89 36.64 0 0 0
04/12/2019
36.77
 390 36.77 36.77 36.71 0 300 -0.0
03/12/2019
36.77
 2,960 36.83 36.83 36.28 0 0 0
02/12/2019
36.83
 4,840 37.01 37.01 36.46 0 0 0
29/11/2019
37.01
 1,600 36.89 37.01 36.58 300 0 0.0
28/11/2019
36.89
 5,190 36.95 37.19 36.71 0 0 0
27/11/2019
36.95
 1,520 37.13 37.19 36.89 0 0 0
26/11/2019
37.13
 2,390 37.01 37.13 37.01 0 0 0
25/11/2019
37.01
 5,840 37.25 37.25 36.77 0 0 0
22/11/2019
37.25
 4,770 37.01 37.37 37.01 0 0 0
21/11/2019
37.01
 8,650 36.28 37.49 36.58 1,200 0 0.1
20/11/2019
36.28
 7,690 35.98 36.28 35.98 0 0 0
19/11/2019
35.98
 1,180 35.92 35.98 35.86 0 0 0
18/11/2019
35.92
 3,980 35.98 35.98 35.92 0 0 0
15/11/2019
35.98
 1,620 35.98 36.04 35.92 0 0 0
14/11/2019
35.98
 650 36.22 36.22 35.92 130 0 0.0
13/11/2019
36.22
 1,640 36.22 36.22 35.98 0 0 0
12/11/2019
36.22
 3,080 36.28 36.28 35.98 0 0 0
11/11/2019
36.28
 2,130 36.28 36.46 35.98 160 0 0.0
08/11/2019
36.28
 5,460 36.16 36.46 36.28 5,100 2,970 0.1
07/11/2019
36.16
 4,260 36.04 36.28 35.98 2,000 2,030 -0.0
06/11/2019
36.04
 2,770 35.92 36.16 35.68 90 0 0.0
05/11/2019
35.92
 3,680 35.92 35.92 35.68 0 0 0
04/11/2019
35.92
 320 35.92 36.04 35.62 0 0 0
01/11/2019
35.92
 1,870 35.98 35.98 35.50 0 0 0
31/10/2019
35.98
 2,710 35.80 35.98 35.56 0 1,700 -0.1
30/10/2019
35.80
 1,040 35.80 36.16 35.80 0 0 0
29/10/2019
35.80
 1,130 35.98 36.16 35.68 0 0 0
28/10/2019
35.98
 2,310 35.80 35.98 35.74 0 0 0
25/10/2019
35.80
 6,760 35.74 35.92 35.31 0 3,400 -0.2
24/10/2019
35.74
 3,310 35.68 35.92 35.68 0 1,700 -0.1
23/10/2019
35.68
 2,200 35.62 35.68 35.56 0 0 0
22/10/2019
35.62
 1,460 35.74 35.98 35.38 0 0 0
21/10/2019
35.74
 3,820 35.68 36.16 35.31 200 0 0.0
18/10/2019
35.68
 2,650 35.98 37.49 35.38 390 1,700 -0.1
17/10/2019
35.98
 1,320 35.98 36.22 35.92 0 0 0
16/10/2019
35.98
 3,010 35.92 36.16 35.92 1,000 30 0.1
15/10/2019
35.92
 820 35.92 35.98 35.92 0 0 0
14/10/2019
35.92
 1,520 35.80 35.92 35.80 1,200 0 0.1
11/10/2019
35.80
 660 35.80 35.86 35.50 0 0 0
10/10/2019
35.80
 250 35.80 35.86 35.62 0 0 0
09/10/2019
35.80
 790 35.80 35.86 35.68 0 0 0
08/10/2019
35.80
 3,530 35.74 35.80 35.68 150 0 0.0
07/10/2019
35.74
 5,100 35.74 35.74 35.19 0 0 0
04/10/2019
35.74
 5,280 35.80 35.80 35.68 240 0 0.0
03/10/2019
35.80
 1,790 35.80 35.80 35.74 0 0 0
02/10/2019
35.80
 1,200 35.80 35.80 35.68 490 0 0.0
01/10/2019
35.80
 1,900 35.80 35.98 35.68 0 0 0
30/09/2019
35.80
 2,560 35.68 35.98 35.74 500 0 0.0
27/09/2019
35.68
 2,140 35.62 35.68 35.62 0 0 0
26/09/2019
35.62
 2,480 35.56 35.68 35.31 30 0 0.0
25/09/2019
35.56
 1,050 35.31 35.68 35.38 0 0 0
24/09/2019
35.31
 8,450 35.50 35.56 35.13 3,200 0 0.2
23/09/2019
35.50
 3,050 35.44 35.50 35.44 300 0 0.0
20/09/2019
35.44
 1,290 35.38 35.50 35.25 320 0 0.0
19/09/2019
35.38
 10,470 35.38 35.38 35.31 0 0 0
18/09/2019
35.38
 1,010 35.19 35.50 35.25 0 0 0
17/09/2019
35.19
 3,970 35.19 35.19 35.07 0 1,750 -0.1
16/09/2019
35.19
 5,910 35.13 35.19 35.07 0 2,160 -0.1
13/09/2019
35.13
 7,820 35.38 35.38 35.07 0 3,000 -0.2
12/09/2019
35.38
 3,110 35.56 35.68 35.31 0 2,270 -0.1
11/09/2019
35.56
 1,860 35.38 35.74 35.38 0 0 0
10/09/2019
35.38
 1,100 35.19 35.86 35.19 0 0 0
09/09/2019
35.19
 16,330 35.07 35.19 35.01 200 0 0.0
06/09/2019
35.07
 3,790 35.01 35.07 35.01 560 2,340 -0.1
05/09/2019
35.01
 3,120 35.01 35.19 35.01 0 1,790 -0.1
04/09/2019
35.01
 11,020 34.71 35.07 34.71 0 7,200 -0.4
03/09/2019
34.71
 2,570 34.89 35.07 34.47 0 450 -0.0
30/08/2019
34.89
 3,080 35.01 35.07 34.89 0 170 -0.0
29/08/2019
35.01
 5,480 35.07 35.07 35.01 10 0 0.0
28/08/2019
35.07
 2,270 34.89 35.07 34.89 0 0 0
27/08/2019
34.89
 2,100 34.95 35.07 34.89 0 0 0
26/08/2019
34.95
 290 35.07 35.07 34.71 0 0 0
23/08/2019
35.07
 2,790 34.89 35.07 34.89 0 0 0
22/08/2019
34.89
 420 34.95 35.07 34.89 100 0 0.0
21/08/2019
34.95
 1,310 34.89 34.95 34.65 540 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |