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)
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
20/08/2019
34.89
 5,080 35.07 35.07 34.47 0 0 0
19/08/2019
35.07
 450 35.07 35.07 34.89 0 0 0
16/08/2019
35.07
 1,930 34.89 35.07 34.77 0 550 -0.0
15/08/2019
34.89
 9,940 35.07 35.07 34.47 0 0 0
14/08/2019
35.07
 4,840 34.95 35.13 34.89 0 400 -0.0
13/08/2019
34.95
 4,590 34.89 35.01 34.89 0 900 -0.1
12/08/2019
34.89
 1,850 34.77 34.89 34.71 0 0 0
09/08/2019
34.77
 2,660 34.65 34.77 34.53 0 0 0
08/08/2019
34.65
 220 34.47 34.65 34.35 0 0 0
07/08/2019
34.47
 2,610 34.53 34.53 34.29 1,000 0 0.1
06/08/2019
34.53
 6,220 34.17 34.53 34.11 4,230 0 0.2
05/08/2019
34.17
 7,440 34.77 34.77 34.04 260 3,450 -0.2
02/08/2019
34.77
 2,090 34.41 34.95 34.41 530 0 0.0
01/08/2019
34.41
 7,000 34.11 35.31 34.11 160 0 0.0
31/07/2019
34.11
 2,390 34.11 34.47 34.11 760 0 0.0
30/07/2019
34.11
 300 33.98 34.11 33.98 0 0 0
29/07/2019
33.98
 2,880 33.92 34.17 33.86 0 0 0
26/07/2019
33.92
 3,060 34.11 34.17 33.92 0 0 0
25/07/2019
34.11
 1,980 34.11 34.17 33.86 0 0 0
24/07/2019
34.11
 9,450 34.17 34.17 33.86 4,000 0 0.2
23/07/2019
34.17
 7,940 33.86 34.17 33.86 70 0 0.0
22/07/2019
33.86
 16,490 35.56 35.56 33.86 50 0 0.0
19/07/2019
35.56
 7,160 33.86 35.56 34.11 0 40 -0.0
18/07/2019
33.86
 7,180 33.86 34.47 33.86 0 0 0
17/07/2019
33.86
 8,440 34.17 34.17 33.86 0 190 -0.0
16/07/2019
34.17
 2,240 34.11 34.47 34.04 0 0 0
15/07/2019
34.11
 6,510 34.41 34.77 34.11 0 0 0
12/07/2019
34.41
 4,400 34.47 34.47 34.35 0 0 0
11/07/2019
34.47
 2,050 34.41 34.47 34.17 0 0 0
10/07/2019
34.41
 7,340 34.47 34.53 34.17 0 0 0
09/07/2019
34.47
 3,440 34.77 34.77 34.23 0 3,000 -0.2
08/07/2019
34.77
 4,790 34.77 34.77 34.47 0 0 0
05/07/2019
34.77
 1,400 34.89 34.89 34.47 250 0 0.0
04/07/2019
34.89
 8,000 34.95 34.95 34.47 200 0 0.0
03/07/2019
34.95
 3,380 34.95 34.95 34.59 0 0 0
02/07/2019
34.95
 4,710 34.95 35.07 34.47 0 0 0
01/07/2019
34.95
 3,870 34.83 34.95 34.47 0 0 0
28/06/2019
34.83
 2,220 34.83 35.07 34.77 100 0 0.0
27/06/2019
34.83
 7,460 34.83 35.13 34.47 1,040 0 0.1
26/06/2019
34.83
 1,260 35.07 35.38 34.83 0 220 -0.0
25/06/2019
35.07
 170 35.01 35.07 35.01 0 0 0
24/06/2019
35.01
 8,420 35.07 35.13 34.77 290 0 0.0
21/06/2019
35.07
 2,530 35.19 35.25 35.07 0 0 0
20/06/2019
35.19
 4,910 35.07 35.38 35.01 100 250 -0.0
19/06/2019
35.07
 4,860 35.31 35.31 35.07 1,900 280 0.1
18/06/2019
35.31
 310 35.31 35.44 35.31 0 0 0
17/06/2019
35.31
 4,700 35.50 35.56 35.07 0 950 -0.1
14/06/2019
35.50
 5,360 35.56 35.56 34.89 340 4,650 -0.2
13/06/2019
35.56
 4,350 35.38 35.62 35.38 160 1,040 -0.1
12/06/2019
35.38
 2,400 35.56 35.56 35.38 350 1,200 -0.0
11/06/2019
35.56
 2,800 35.68 35.68 35.50 500 0 0.0
10/06/2019
35.68
 4,000 35.56 35.68 35.56 0 1,400 -0.1
07/06/2019
35.56
 4,160 35.38 35.56 35.38 150 0 0.0
06/06/2019
35.38
 1,530 35.56 35.56 35.38 0 0 0
05/06/2019
35.56
 3,260 35.68 35.68 35.50 0 0 0
04/06/2019
35.68
 470 35.50 35.68 35.50 0 0 0
03/06/2019
35.50
 2,760 35.50 35.68 35.50 1,000 0 0.1
31/05/2019
35.50
 1,200 35.56 35.62 35.50 0 0 0
30/05/2019
35.56
 1,430 35.56 35.56 35.50 0 0 0
29/05/2019
35.56
 1,710 35.68 35.98 35.50 0 800 -0.0
28/05/2019
35.68
 2,360 35.68 35.98 35.68 0 0 0
27/05/2019
35.68
 3,360 35.92 35.92 35.50 1,000 0 0.1
24/05/2019
35.92
 2,020 35.50 35.92 35.50 0 0 0
23/05/2019
35.50
 8,240 35.68 35.68 35.50 340 1,000 -0.0
22/05/2019
35.68
 1,490 35.50 35.68 35.68 0 0 0
21/05/2019
35.50
 1,740 35.50 36.22 35.50 0 900 -0.1
20/05/2019
35.50
 890 35.62 35.98 35.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |