CTCP Công viên nước Đầm Sen (dsn)

37.10
0.10
(0.27%)
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
(2026-06-29) 		-0.40 -1.08% 71,500 -4,400 0
34.55
37.60
37
2 tháng
(2026-06-01) 		-0.85 -2.26% 159,800 -4,400 0
34.55
37.70
37
3 tháng
(2026-05-04) 		-0.34 -0.92% 259,800 -9,000 0
34.55
37.90
37
6 tháng
(2026-01-30) 		-3.41 -8.48% 701,300 -21,300 -0.4
34.55
40.16
37
12 tháng
(2025-08-04) 		-4.10 -10.03% 1,676,600 -46,800 -1.5
34.55
41.53
37
24 tháng
(2024-08-08) 		-9.16 -19.95% 4,238,400 -227,819 -10.8
34.55
48.40
37
36 tháng
(2023-08-14) 		-6 -14.04% 8,311,300 -405,919 -20.6
34.55
49.19
37
60 tháng
(2021-08-24) 		7.79 26.90% 16,051,700 -667,960 -34.9
28.89
49.19
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |