CTCP Công viên nước Đầm Sen (dsn)

41.50
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
(2025-12-29) 		-0.88 -2.09% 212,700 -22,200 -1.0
41.45
43
41.50
2 tháng
(2025-12-01) 		-0.13 -0.30% 336,600 -39,200 -1.7
41.11
43
41.50
3 tháng
(2025-10-30) 		-0.65 -1.54% 467,700 -48,300 -2.1
40.73
43
41.50
6 tháng
(2025-08-01) 		-1.22 -2.85% 975,800 -25,800 -1.1
40.73
43.33
41.50
12 tháng
(2025-02-03) 		-6.71 -13.92% 2,563,200 -79,929 -3.5
40.73
48.48
41.50
24 tháng
(2024-02-15) 		-5.41 -11.54% 5,358,600 -348,119 -18.3
40.73
51.33
41.50
36 tháng
(2023-02-13) 		0.16 0.38% 10,200,300 -953,524 -51.3
40.73
51.33
41.50
60 tháng
(2021-02-23) 		6.19 17.53% 17,064,300 -621,360 -33.1
29.70
51.33
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
37.04
 750 37.29 37.54 37.04 0 0 0
10/04/2019
37.29
 270 37.29 37.29 37.23 0 0 0
09/04/2019
37.29
 760 37.54 37.86 37.29 300 0 0.0
08/04/2019
37.54
 3,350 37.54 37.54 36.91 0 0 0
05/04/2019
37.54
 290 37.54 37.54 37.54 0 0 0
04/04/2019
37.54
 3,190 37.04 37.54 37.04 1,670 0 0.1
03/04/2019
37.04
 1,010 37.04 37.10 37.04 0 0 0
02/04/2019
37.04
 910 37.16 37.54 36.91 0 0 0
01/04/2019
37.16
 2,910 37.23 37.35 37.16 0 0 0
29/03/2019
37.23
 210 37.48 37.48 37.23 0 0 0
28/03/2019
37.48
 630 37.48 37.48 37.04 0 0 0
27/03/2019
37.48
 130 37.35 37.73 36.97 0 0 0
26/03/2019
37.35
 410 37.35 37.54 37.35 0 0 0
25/03/2019
37.35
 3,720 37.54 37.54 36.66 0 0 0
22/03/2019
37.54
 1,770 37.54 37.54 36.60 0 0 0
21/03/2019
37.54
 2,330 37.48 37.60 37.48 0 0 0
20/03/2019
37.48
 1,060 37.23 37.54 37.23 0 0 0
19/03/2019
37.23
 6,650 37.67 37.79 37.23 4,920 0 0.3
18/03/2019
37.67
 2,690 37.60 37.73 37.60 300 0 0.0
15/03/2019
37.60
 2,790 37.54 37.67 37.54 500 0 0.0
14/03/2019
37.54
 2,560 37.73 37.73 36.91 130 0 0.0
13/03/2019
37.73
 2,330 37.79 37.86 37.23 0 0 0
12/03/2019
37.79
 4,160 37.29 37.79 37.23 550 0 0.0
11/03/2019
37.29
 7,330 37.54 37.86 36.78 4,580 560 0.2
08/03/2019
37.54
 7,100 37.67 37.67 37.23 6,580 100 0.4
07/03/2019
37.67
 4,270 37.54 37.67 37.29 2,900 0 0.2
06/03/2019
37.54
 890 37.54 37.54 37.04 0 100 -0.0
05/03/2019
37.54
 9,110 37.23 37.54 37.23 8,190 0 0.5
04/03/2019
37.23
 4,340 36.60 37.42 36.60 1,500 420 0.1
01/03/2019
36.60
 3,880 36.41 36.60 36.28 0 570 -0.0
28/02/2019
36.41
 2,070 36.60 36.66 36.34 0 230 -0.0
27/02/2019
36.60
 1,920 36.85 36.85 35.65 199,901 200,171 -0.0
26/02/2019
36.85
 4,800 37.35 37.35 35.71 450 0 0.0
25/02/2019
37.35
 5,250 37.42 37.67 37.23 1,600 0 0.1
22/02/2019: Cổ tức tiền mặt tỉ lệ: 29%
22/02/2019
37.42
 9,620 37.42 38.24 37.35 30 20 0.0
21/02/2019
37.42
 6,550 37.60 37.90 37.30 210 780 -0.0
20/02/2019
37.60
 2,840 37.72 37.90 37.48 200 0 0.0
19/02/2019
37.72
 5,990 37.48 40.06 37.54 500 0 0.0
18/02/2019
37.48
 17,410 37.12 37.60 37.30 0 0 0
15/02/2019
37.12
 15,800 36.99 37.18 36.75 4,890 0 0.3
14/02/2019
36.99
 12,010 36.57 36.99 36.69 200 10 0.0
13/02/2019
36.57
 3,840 36.99 36.99 36.39 0 0 0
12/02/2019
36.99
 8,670 36.99 36.99 36.75 2,280 0 0.1
11/02/2019
36.99
 2,380 36.39 36.99 36.39 970 1,000 -0.0
01/02/2019
36.39
 1,230 36.63 36.81 36.39 600 0 0.0
31/01/2019
36.63
 540 36.39 36.75 36.63 0 0 0
30/01/2019
36.39
 0 36.39 36.39 36.39 0 0 0
29/01/2019
36.39
 3,610 36.09 36.39 35.19 500 0 0.0
28/01/2019
36.09
 600 36.09 36.15 36.09 0 0 0
25/01/2019
36.09
 1,910 36.09 36.39 36.09 0 0 0
24/01/2019
36.09
 3,190 36.69 36.69 34.95 1,420 0 0.1
23/01/2019
36.69
 3,530 36.39 37.30 36.39 3,510 0 0.2
22/01/2019
36.39
 8,310 35.55 36.75 36.03 6,210 0 0.4
21/01/2019
35.55
 5,860 35.73 36.33 35.55 0 0 0
18/01/2019
35.73
 9,150 35.19 36.03 33.69 10 0 0.0
17/01/2019
35.19
 2,960 35.31 35.31 35.19 260 0 0.0
16/01/2019
35.31
 5,710 36.03 36.03 35.19 1,000 0 0.1
15/01/2019
36.03
 400 36.03 36.03 35.43 0 0 0
14/01/2019
36.03
 3,960 36.03 36.69 35.49 250 0 0.0
11/01/2019
36.03
 4,440 35.97 36.09 35.79 360 0 0.0
10/01/2019
35.97
 960 35.67 36.09 35.97 240 0 0.0
09/01/2019
35.67
 3,540 35.61 35.79 35.61 3,100 0 0.2
08/01/2019
35.61
 720 35.73 35.79 35.49 100 0 0.0
07/01/2019
35.73
 7,070 35.25 36.69 35.37 6,800 0 0.4
04/01/2019
35.25
 22,600 35.19 35.37 35.19 0 0 0
03/01/2019
35.19
 4,380 35.19 35.19 35.13 0 40 -0.0
02/01/2019: Cổ tức tiền mặt tỉ lệ: 36%
02/01/2019
35.19
 3,860 35.67 35.79 35.19 0 0 0
28/12/2018
35.67
 2,580 35.61 35.73 35.56 0 0 0
27/12/2018
35.61
 920 35.44 35.73 35.44 250 0 0.0
26/12/2018
35.44
 550 35.73 35.73 35.16 290 0 0.0
25/12/2018
35.73
 5,810 35.16 35.84 34.03 3,400 300 0.2
24/12/2018
35.16
 6,180 35.61 35.90 35.16 630 0 0.0
21/12/2018
35.61
 4,690 35.44 35.61 35.16 0 0 0
20/12/2018
35.44
 6,340 35.61 35.73 35.22 0 0 0
19/12/2018
35.61
 110 35.73 35.73 35.16 0 0 0
18/12/2018
35.73
 2,460 35.73 35.73 35.50 1,500 0 0.1
17/12/2018
35.73
 4,870 35.73 35.73 35.16 0 2,970 -0.2
14/12/2018
35.73
 14,020 35.73 36.01 35.16 0 0 0
13/12/2018
35.73
 3,130 35.73 35.73 35.73 0 0 0
12/12/2018
35.73
 13,820 35.73 36.01 35.73 0 0 0
11/12/2018
35.73
 330 35.73 35.73 35.73 0 0 0
10/12/2018
35.73
 2,680 35.44 35.73 35.16 0 0 0
07/12/2018
35.44
 4,500 35.39 35.95 35.44 0 0 0
06/12/2018
35.39
 2,880 35.44 36.52 35.39 190 0 0.0
05/12/2018
35.44
 470 34.76 35.61 34.76 0 220 -0.0
04/12/2018
34.76
 1,990 34.82 34.82 34.59 0 0 0
03/12/2018
34.82
 1,270 34.65 34.88 34.71 0 0 0
30/11/2018
34.65
 740 35.16 35.16 34.48 50 0 0.0
29/11/2018
35.16
 30 35.27 35.27 35.16 0 0 0
28/11/2018
35.27
 520 35.16 35.44 35.16 0 0 0
27/11/2018
35.16
 520 35.16 35.16 35.16 0 0 0
26/11/2018
35.16
 560 35.16 37.37 34.31 300 0 0.0
23/11/2018
35.16
 1,800 34.25 35.16 34.25 60 0 0.0
22/11/2018
34.25
 780 34.31 34.31 33.46 0 0 0
21/11/2018
34.31
 3,760 34.31 34.59 34.31 0 0 0
20/11/2018
34.31
 1,790 34.25 34.31 34.25 0 0 0
19/11/2018
34.25
 0 34.25 34.25 34.25 0 0 0
16/11/2018
34.25
 1,890 34.82 34.82 34.25 0 90 -0.0
15/11/2018
34.82
 970 34.20 34.82 34.31 0 0 0
14/11/2018
34.20
 1,200 34.20 34.31 34.20 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |