CTCP Công viên nước Đầm Sen (dsn)

43.90
-0.20
(-0.45%)
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
(2025-11-05) 		0.20 0.46% 119,400 -10,800 -0.5
43
44.10
43.90
2 tháng
(2025-10-06) 		-0.80 -1.78% 239,600 -11,600 -0.5
43
45
43.90
3 tháng
(2025-09-08) 		-0.70 -1.56% 386,600 5,600 0.3
43
45
43.90
6 tháng
(2025-06-09) 		-2.50 -5.36% 1,049,400 -3,700 -0.1
43
46.75
43.90
12 tháng
(2024-12-10) 		-7.12 -13.91% 2,620,700 -64,119 -3.0
43
53.32
43.90
24 tháng
(2023-12-18) 		-4.29 -8.87% 5,635,900 -373,419 -20.0
43
54.19
43.90
36 tháng
(2022-12-21) 		2.11 5.01% 10,145,400 -904,971 -49.0
41.66
54.19
43.90
60 tháng
(2020-12-31) 		8.59 24.20% 17,267,960 -570,170 -30.9
31.36
54.19
43.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2019
39.69
 2,840 39.82 40.01 39.57 200 0 0.0
19/02/2019
39.82
 5,990 39.57 42.30 39.63 500 0 0.0
18/02/2019
39.57
 17,410 39.19 39.69 39.38 0 0 0
15/02/2019
39.19
 15,800 39.06 39.25 38.81 4,890 0 0.3
14/02/2019
39.06
 12,010 38.61 39.06 38.74 200 10 0.0
13/02/2019
38.61
 3,840 39.06 39.06 38.42 0 0 0
12/02/2019
39.06
 8,670 39.06 39.06 38.81 2,280 0 0.1
11/02/2019
39.06
 2,380 38.42 39.06 38.42 970 1,000 -0.0
01/02/2019
38.42
 1,230 38.68 38.87 38.42 600 0 0.0
31/01/2019
38.68
 540 38.42 38.81 38.68 0 0 0
30/01/2019
38.42
 0 38.42 38.42 38.42 0 0 0
29/01/2019
38.42
 3,610 38.11 38.42 37.15 500 0 0.0
28/01/2019
38.11
 600 38.11 38.17 38.11 0 0 0
25/01/2019
38.11
 1,910 38.11 38.42 38.11 0 0 0
24/01/2019
38.11
 3,190 38.74 38.74 36.90 1,420 0 0.1
23/01/2019
38.74
 3,530 38.42 39.38 38.42 3,510 0 0.2
22/01/2019
38.42
 8,310 37.54 38.81 38.04 6,210 0 0.4
21/01/2019
37.54
 5,860 37.73 38.36 37.54 0 0 0
18/01/2019
37.73
 9,150 37.15 38.04 35.57 10 0 0.0
17/01/2019
37.15
 2,960 37.28 37.28 37.15 260 0 0.0
16/01/2019
37.28
 5,710 38.04 38.04 37.15 1,000 0 0.1
15/01/2019
38.04
 400 38.04 38.04 37.41 0 0 0
14/01/2019
38.04
 3,960 38.04 38.74 37.47 250 0 0.0
11/01/2019
38.04
 4,440 37.98 38.11 37.79 360 0 0.0
10/01/2019
37.98
 960 37.66 38.11 37.98 240 0 0.0
09/01/2019
37.66
 3,540 37.60 37.79 37.60 3,100 0 0.2
08/01/2019
37.60
 720 37.73 37.79 37.47 100 0 0.0
07/01/2019
37.73
 7,070 37.22 38.74 37.34 6,800 0 0.4
04/01/2019
37.22
 22,600 37.15 37.34 37.15 0 0 0
03/01/2019
37.15
 4,380 37.15 37.15 37.09 0 40 -0.0
02/01/2019: Cổ tức tiền mặt tỉ lệ: 36%
02/01/2019
37.15
 3,860 37.66 37.79 37.15 0 0 0
28/12/2018
37.66
 2,580 37.60 37.72 37.54 0 0 0
27/12/2018
37.60
 920 37.42 37.72 37.42 250 0 0.0
26/12/2018
37.42
 550 37.72 37.72 37.12 290 0 0.0
25/12/2018
37.72
 5,810 37.12 37.84 35.93 3,400 300 0.2
24/12/2018
37.12
 6,180 37.60 37.90 37.12 630 0 0.0
21/12/2018
37.60
 4,690 37.42 37.60 37.12 0 0 0
20/12/2018
37.42
 6,340 37.60 37.72 37.18 0 0 0
19/12/2018
37.60
 110 37.72 37.72 37.12 0 0 0
18/12/2018
37.72
 2,460 37.72 37.72 37.48 1,500 0 0.1
17/12/2018
37.72
 4,870 37.72 37.72 37.12 0 2,970 -0.2
14/12/2018
37.72
 14,020 37.72 38.02 37.12 0 0 0
13/12/2018
37.72
 3,130 37.72 37.72 37.72 0 0 0
12/12/2018
37.72
 13,820 37.72 38.02 37.72 0 0 0
11/12/2018
37.72
 330 37.72 37.72 37.72 0 0 0
10/12/2018
37.72
 2,680 37.42 37.72 37.12 0 0 0
07/12/2018
37.42
 4,500 37.36 37.96 37.42 0 0 0
06/12/2018
37.36
 2,880 37.42 38.56 37.36 190 0 0.0
05/12/2018
37.42
 470 36.70 37.60 36.70 0 220 -0.0
04/12/2018
36.70
 1,990 36.76 36.76 36.52 0 0 0
03/12/2018
36.76
 1,270 36.58 36.82 36.64 0 0 0
30/11/2018
36.58
 740 37.12 37.12 36.40 50 0 0.0
29/11/2018
37.12
 30 37.24 37.24 37.12 0 0 0
28/11/2018
37.24
 520 37.12 37.42 37.12 0 0 0
27/11/2018
37.12
 520 37.12 37.12 37.12 0 0 0
26/11/2018
37.12
 560 37.12 39.46 36.23 300 0 0.0
23/11/2018
37.12
 1,800 36.17 37.12 36.17 60 0 0.0
22/11/2018
36.17
 780 36.23 36.23 35.33 0 0 0
21/11/2018
36.23
 3,760 36.23 36.52 36.23 0 0 0
20/11/2018
36.23
 1,790 36.17 36.23 36.17 0 0 0
19/11/2018
36.17
 0 36.17 36.17 36.17 0 0 0
16/11/2018
36.17
 1,890 36.76 36.76 36.17 0 90 -0.0
15/11/2018
36.76
 970 36.11 36.76 36.23 0 0 0
14/11/2018
36.11
 1,200 36.11 36.23 36.11 700 0 0.0
13/11/2018
36.11
 9,310 36.11 36.11 35.93 1,000 0 0.1
12/11/2018
36.11
 750 36.52 36.52 36.11 0 200 -0.0
09/11/2018
36.52
 5,190 36.29 36.52 36.34 2,000 350 0.1
08/11/2018
36.29
 1,960 36.23 36.29 36.05 0 0 0
07/11/2018
36.23
 600 36.11 36.23 35.93 0 10 -0.0
06/11/2018
36.11
 3,510 36.05 36.17 36.05 0 0 0
05/11/2018
36.05
 1,290 35.93 36.05 35.81 50 0 0.0
02/11/2018
35.93
 5,410 35.93 35.93 35.81 0 0 0
01/11/2018
35.93
 1,880 35.93 36.23 35.69 0 0 0
31/10/2018
35.93
 0 35.93 35.93 35.93 0 0 0
30/10/2018
35.93
 860 35.99 36.17 35.15 0 0 0
29/10/2018
35.99
 3,970 35.93 36.17 35.93 1,200 1,430 -0.0
26/10/2018
35.93
 5,680 35.75 36.17 35.75 1,000 0 0.1
25/10/2018
35.75
 27,100 35.87 36.17 35.09 8,500 600 0.5
24/10/2018
35.87
 5,090 35.87 35.87 35.87 800 50 0.0
23/10/2018
35.87
 1,560 35.87 35.87 34.97 0 0 0
22/10/2018
35.87
 3,980 35.93 35.93 35.81 240 0 0.0
19/10/2018
35.93
 9,990 35.93 35.93 35.75 0 0 0
18/10/2018
35.93
 3,740 35.81 35.93 35.81 0 0 0
17/10/2018
35.81
 8,860 35.81 35.93 35.57 0 0 0
16/10/2018
35.81
 6,140 35.27 35.87 35.33 0 0 0
15/10/2018
35.27
 3,760 35.03 35.33 35.03 3,630 0 0.2
12/10/2018
35.03
 5,760 35.03 35.03 34.67 0 0 0
11/10/2018
35.03
 8,270 35.33 35.33 34.43 1,970 0 0.1
10/10/2018
35.33
 4,820 35.81 35.81 35.03 0 0 0
09/10/2018
35.81
 5,730 35.93 35.93 34.73 0 0 0
08/10/2018
35.93
 240 35.93 35.93 35.63 0 10 -0.0
05/10/2018
35.93
 9,030 35.63 35.93 35.63 0 0 0
04/10/2018
35.63
 3,070 35.51 35.63 35.51 0 0 0
03/10/2018
35.51
 4,700 35.45 35.63 35.33 470 0 0.0
02/10/2018
35.45
 10,230 35.03 35.45 34.73 0 0 0
01/10/2018
35.03
 210 35.69 35.69 34.73 0 0 0
28/09/2018
35.69
 960 35.93 35.93 35.57 740 0 0.0
27/09/2018
35.93
 8,870 35.21 35.93 35.27 600 0 0.0
26/09/2018
35.21
 10,640 33.71 35.93 34.07 0 0 0
25/09/2018
33.71
 6,530 33.59 34.13 33.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |