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)
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
17/05/2019
35.62
 9,310 35.62 35.62 35.56 200 0 0.0
16/05/2019
35.62
 630 35.62 35.98 35.56 0 10 -0.0
15/05/2019
35.62
 1,570 35.68 35.86 35.56 140 70 0.0
14/05/2019
35.68
 3,470 35.98 35.98 35.68 170 70 0.0
13/05/2019
35.98
 7,780 35.98 35.98 35.92 4,790 0 0.3
10/05/2019
35.98
 680 35.68 35.98 35.68 170 0 0.0
09/05/2019
35.68
 3,750 36.04 36.16 35.68 670 2,340 -0.1
08/05/2019
36.04
 6,720 35.68 36.04 35.68 5,600 0 0.3
07/05/2019
35.68
 7,550 35.86 35.98 35.68 6,290 0 0.4
06/05/2019
35.86
 9,660 35.68 35.92 35.25 3,000 0 0.2
03/05/2019
35.68
 1,940 35.62 35.68 35.31 0 0 0
02/05/2019
35.62
 2,430 35.74 35.74 35.38 0 0 0
26/04/2019
35.74
 1,310 35.38 35.92 35.44 0 0 0
25/04/2019
35.38
 3,270 35.86 35.86 35.38 900 0 0.1
24/04/2019
35.86
 480 35.74 35.86 35.68 100 0 0.0
23/04/2019
35.74
 3,010 35.62 35.80 35.68 0 0 0
22/04/2019
35.62
 1,730 35.62 35.62 35.44 600 0 0.0
19/04/2019
35.62
 3,790 35.50 35.68 35.31 3,000 0 0.2
18/04/2019
35.50
 500 35.31 35.86 35.31 0 0 0
17/04/2019
35.31
 1,030 35.38 35.68 35.31 0 0 0
16/04/2019
35.38
 3,590 35.68 35.68 35.31 0 0 0
12/04/2019
35.68
 1,540 35.50 35.68 35.50 0 0 0
11/04/2019
35.50
 750 35.74 35.98 35.50 0 0 0
10/04/2019
35.74
 270 35.74 35.74 35.68 0 0 0
09/04/2019
35.74
 760 35.98 36.28 35.74 300 0 0.0
08/04/2019
35.98
 3,350 35.98 35.98 35.38 0 0 0
05/04/2019
35.98
 290 35.98 35.98 35.98 0 0 0
04/04/2019
35.98
 3,190 35.50 35.98 35.50 1,670 0 0.1
03/04/2019
35.50
 1,010 35.50 35.56 35.50 0 0 0
02/04/2019
35.50
 910 35.62 35.98 35.38 0 0 0
01/04/2019
35.62
 2,910 35.68 35.80 35.62 0 0 0
29/03/2019
35.68
 210 35.92 35.92 35.68 0 0 0
28/03/2019
35.92
 630 35.92 35.92 35.50 0 0 0
27/03/2019
35.92
 130 35.80 36.16 35.44 0 0 0
26/03/2019
35.80
 410 35.80 35.98 35.80 0 0 0
25/03/2019
35.80
 3,720 35.98 35.98 35.13 0 0 0
22/03/2019
35.98
 1,770 35.98 35.98 35.07 0 0 0
21/03/2019
35.98
 2,330 35.92 36.04 35.92 0 0 0
20/03/2019
35.92
 1,060 35.68 35.98 35.68 0 0 0
19/03/2019
35.68
 6,650 36.10 36.22 35.68 4,920 0 0.3
18/03/2019
36.10
 2,690 36.04 36.16 36.04 300 0 0.0
15/03/2019
36.04
 2,790 35.98 36.10 35.98 500 0 0.0
14/03/2019
35.98
 2,560 36.16 36.16 35.38 130 0 0.0
13/03/2019
36.16
 2,330 36.22 36.28 35.68 0 0 0
12/03/2019
36.22
 4,160 35.74 36.22 35.68 550 0 0.0
11/03/2019
35.74
 7,330 35.98 36.28 35.25 4,580 560 0.2
08/03/2019
35.98
 7,100 36.10 36.10 35.68 6,580 100 0.4
07/03/2019
36.10
 4,270 35.98 36.10 35.74 2,900 0 0.2
06/03/2019
35.98
 890 35.98 35.98 35.50 0 100 -0.0
05/03/2019
35.98
 9,110 35.68 35.98 35.68 8,190 0 0.5
04/03/2019
35.68
 4,340 35.07 35.86 35.07 1,500 420 0.1
01/03/2019
35.07
 3,880 34.89 35.07 34.77 0 570 -0.0
28/02/2019
34.89
 2,070 35.07 35.13 34.83 0 230 -0.0
27/02/2019
35.07
 1,920 35.31 35.31 34.17 199,901 200,171 -0.0
26/02/2019
35.31
 4,800 35.80 35.80 34.23 450 0 0.0
25/02/2019
35.80
 5,250 35.86 36.10 35.68 1,600 0 0.1
22/02/2019: Cổ tức tiền mặt tỉ lệ: 29%
22/02/2019
35.86
 9,620 35.86 36.64 35.80 30 20 0.0
21/02/2019
35.86
 6,550 36.03 36.32 35.74 210 780 -0.0
20/02/2019
36.03
 2,840 36.15 36.32 35.92 200 0 0.0
19/02/2019
36.15
 5,990 35.92 38.40 35.97 500 0 0.0
18/02/2019
35.92
 17,410 35.57 36.03 35.74 0 0 0
15/02/2019
35.57
 15,800 35.46 35.63 35.22 4,890 0 0.3
14/02/2019
35.46
 12,010 35.05 35.46 35.17 200 10 0.0
13/02/2019
35.05
 3,840 35.46 35.46 34.88 0 0 0
12/02/2019
35.46
 8,670 35.46 35.46 35.22 2,280 0 0.1
11/02/2019
35.46
 2,380 34.88 35.46 34.88 970 1,000 -0.0
01/02/2019
34.88
 1,230 35.11 35.28 34.88 600 0 0.0
31/01/2019
35.11
 540 34.88 35.22 35.11 0 0 0
30/01/2019
34.88
 0 34.88 34.88 34.88 0 0 0
29/01/2019
34.88
 3,610 34.59 34.88 33.73 500 0 0.0
28/01/2019
34.59
 600 34.59 34.65 34.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |