CTCP Công viên nước Đầm Sen (dsn)

36.70
0
(0%)
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
(2026-08-12) 		-0.50 -1.34% 37,500 600 0
36.55
37.20
36.70
2 tháng
(2026-07-13) 		-0.30 -0.81% 115,100 -2,400 0
34.55
37.20
36.70
3 tháng
(2026-06-15) 		-0.40 -1.08% 197,900 -4,500 0
34.55
37.70
36.70
6 tháng
(2026-03-16) 		-1.68 -4.39% 544,500 -16,900 -0.2
34.55
38.67
36.70
12 tháng
(2025-09-16) 		-4.06 -9.95% 1,444,400 -52,500 -1.7
34.55
41.21
36.70
24 tháng
(2024-09-23) 		-9.88 -21.21% 4,105,400 -181,519 -8.3
34.55
48.40
36.70
36 tháng
(2023-09-27) 		-5.19 -12.39% 7,799,700 -462,819 -23.7
34.55
49.19
36.70
60 tháng
(2021-10-07) 		5.62 18.08% 15,135,400 -489,059 -27.2
31.08
49.19
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2020
29.54
 5,670 29.54 29.81 29.41 0 0 0
13/04/2020
29.54
 32,950 29.68 29.81 29.31 0 13,480 -0.6
10/04/2020
29.68
 19,320 29.75 30.08 29.54 5,010 8,000 -0.1
09/04/2020
29.75
 39,050 30.22 30.82 29.07 0 17,310 -0.8
08/04/2020
30.22
 14,970 30.01 30.62 28.87 130 0 0.0
07/04/2020
30.01
 13,650 30.22 30.28 29.54 1,200 0 0.1
06/04/2020
30.22
 10,940 28.87 30.55 28.20 0 2,000 -0.1
03/04/2020
28.87
 16,550 28.60 29.21 27.66 10 1,500 -0.1
01/04/2020
28.60
 2,850 27.97 28.60 28.20 0 100 -0.0
31/03/2020
27.97
 2,610 27.80 28.81 27.66 0 0 0
30/03/2020
27.80
 12,160 28.23 28.23 26.86 490 0 0.0
27/03/2020
28.23
 1,320 28.54 28.60 27.87 0 0 0
26/03/2020
28.54
 1,150 28.87 29.41 28.54 0 10 -0.0
25/03/2020
28.87
 7,480 28.54 29.07 28.54 0 2,070 -0.1
24/03/2020
28.54
 17,390 28.00 28.81 27.63 0 10 -0.0
23/03/2020
28.00
 17,560 29.54 29.54 27.73 0 110 -0.0
20/03/2020
29.54
 3,730 29.54 29.68 29.54 1,600 0 0.1
19/03/2020
29.54
 6,930 29.54 29.54 29.14 0 0 0
18/03/2020
29.54
 3,340 29.38 29.75 29.54 0 0 0
17/03/2020
29.38
 15,500 29.41 29.41 28.77 4,180 3,800 0.0
16/03/2020
29.41
 5,850 29.38 29.81 28.60 90 1,530 -0.1
13/03/2020
29.38
 14,840 30.55 30.55 28.44 500 4,230 -0.2
12/03/2020
30.55
 12,540 32.23 32.23 30.22 1,890 2,000 -0.0
11/03/2020
32.23
 8,900 32.90 33.57 32.23 110 430 -0.0
10/03/2020
32.90
 10,770 31.56 32.90 30.89 70 5,500 -0.2
09/03/2020
31.56
 18,530 33.71 33.71 31.56 2,410 0 0.1
06/03/2020
33.71
 8,140 33.64 33.71 33.24 0 0 0
05/03/2020
33.64
 4,960 33.37 33.71 33.37 1,100 0 0.1
04/03/2020
33.37
 2,240 33.57 33.57 32.90 480 0 0.0
03/03/2020
33.57
 5,450 32.77 33.91 32.77 0 0 0
02/03/2020
32.77
 14,580 34.11 34.11 32.57 100 0 0.0
28/02/2020
34.11
 2,790 34.58 34.58 33.98 0 0 0
27/02/2020
34.58
 4,750 34.58 34.65 34.24 100 0 0.0
26/02/2020
34.58
 7,740 34.92 34.92 34.58 0 680 -0.0
25/02/2020
34.92
 16,470 34.71 34.92 33.91 510 0 0.0
24/02/2020
34.71
 7,590 36.12 36.12 34.71 100 0 0.0
21/02/2020: Cổ tức tiền mặt tỉ lệ: 24%
21/02/2020
36.12
 5,110 35.92 36.26 34.58 190 0 0.0
20/02/2020
35.92
 9,390 35.99 35.99 35.92 0 0 0
19/02/2020
35.99
 6,350 35.99 36.12 35.73 500 380 0.0
18/02/2020
35.99
 3,680 36.31 36.31 35.99 250 0 0.0
17/02/2020
36.31
 24,320 36.31 36.44 36.12 0 10 -0.0
14/02/2020
36.31
 13,760 35.79 36.31 35.67 150 2,400 -0.1
13/02/2020
35.79
 12,390 35.92 36.44 35.67 0 5,880 -0.3
12/02/2020
35.92
 4,320 35.86 36.44 35.79 0 0 0
11/02/2020
35.86
 2,340 35.09 36.57 35.34 0 0 0
10/02/2020
35.09
 6,840 35.28 35.28 34.70 570 0 0.0
07/02/2020
35.28
 9,230 35.28 35.60 34.70 1,800 2,400 -0.0
06/02/2020
35.28
 24,710 35.15 35.41 35.22 5,100 0 0.3
05/02/2020
35.15
 18,110 34.57 35.47 35.02 10 340 -0.0
04/02/2020
34.57
 12,890 33.74 34.57 33.74 200 0 0.0
03/02/2020
33.74
 21,100 35.34 35.34 32.90 400 0 0.0
31/01/2020
35.34
 11,840 35.28 36.37 35.28 1,680 0 0.1
30/01/2020
35.28
 83,290 37.79 37.79 35.15 6,470 76,660 -3.9
22/01/2020
37.79
 1,830 37.79 37.91 37.53 1,050 0 0.1
21/01/2020
37.79
 11,300 37.53 37.85 37.72 9,230 0 0.5
20/01/2020
37.53
 5,220 37.66 37.72 36.95 150 0 0.0
17/01/2020
37.66
 2,950 37.59 37.66 37.40 0 460 -0.0
16/01/2020
37.59
 3,480 37.59 37.91 37.14 1,000 0 0.1
15/01/2020
37.59
 5,910 37.14 37.59 37.08 0 0 0
14/01/2020
37.14
 12,290 37.14 37.27 37.08 770 0 0.0
13/01/2020
37.14
 3,770 37.21 37.27 37.14 0 0 0
10/01/2020
37.21
 4,310 37.27 37.91 37.14 860 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |