CTCP Công viên nước Đầm Sen (dsn)

41.15
-0.35
(-0.84%)
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)
13/11/2018
34.20
 9,310 34.20 34.20 34.03 1,000 0 0.1
12/11/2018
34.20
 750 34.59 34.59 34.20 0 200 -0.0
09/11/2018
34.59
 5,190 34.37 34.59 34.42 2,000 350 0.1
08/11/2018
34.37
 1,960 34.31 34.37 34.14 0 0 0
07/11/2018
34.31
 600 34.20 34.31 34.03 0 10 -0.0
06/11/2018
34.20
 3,510 34.14 34.25 34.14 0 0 0
05/11/2018
34.14
 1,290 34.03 34.14 33.91 50 0 0.0
02/11/2018
34.03
 5,410 34.03 34.03 33.91 0 0 0
01/11/2018
34.03
 1,880 34.03 34.31 33.80 0 0 0
31/10/2018
34.03
 0 34.03 34.03 34.03 0 0 0
30/10/2018
34.03
 860 34.08 34.25 33.29 0 0 0
29/10/2018
34.08
 3,970 34.03 34.25 34.03 1,200 1,430 -0.0
26/10/2018
34.03
 5,680 33.86 34.25 33.86 1,000 0 0.1
25/10/2018
33.86
 27,100 33.97 34.25 33.23 8,500 600 0.5
24/10/2018
33.97
 5,090 33.97 33.97 33.97 800 50 0.0
23/10/2018
33.97
 1,560 33.97 33.97 33.12 0 0 0
22/10/2018
33.97
 3,980 34.03 34.03 33.91 240 0 0.0
19/10/2018
34.03
 9,990 34.03 34.03 33.86 0 0 0
18/10/2018
34.03
 3,740 33.91 34.03 33.91 0 0 0
17/10/2018
33.91
 8,860 33.91 34.03 33.69 0 0 0
16/10/2018
33.91
 6,140 33.40 33.97 33.46 0 0 0
15/10/2018
33.40
 3,760 33.18 33.46 33.18 3,630 0 0.2
12/10/2018
33.18
 5,760 33.18 33.18 32.84 0 0 0
11/10/2018
33.18
 8,270 33.46 33.46 32.61 1,970 0 0.1
10/10/2018
33.46
 4,820 33.91 33.91 33.18 0 0 0
09/10/2018
33.91
 5,730 34.03 34.03 32.89 0 0 0
08/10/2018
34.03
 240 34.03 34.03 33.74 0 10 -0.0
05/10/2018
34.03
 9,030 33.74 34.03 33.74 0 0 0
04/10/2018
33.74
 3,070 33.63 33.74 33.63 0 0 0
03/10/2018
33.63
 4,700 33.57 33.74 33.46 470 0 0.0
02/10/2018
33.57
 10,230 33.18 33.57 32.89 0 0 0
01/10/2018
33.18
 210 33.80 33.80 32.89 0 0 0
28/09/2018
33.80
 960 34.03 34.03 33.69 740 0 0.0
27/09/2018
34.03
 8,870 33.35 34.03 33.40 600 0 0.0
26/09/2018
33.35
 10,640 31.93 34.03 32.27 0 0 0
25/09/2018
31.93
 6,530 31.81 32.33 31.76 0 0 0
24/09/2018
31.81
 2,210 31.70 32.33 31.81 0 1,360 -0.1
21/09/2018
31.70
 6,190 31.93 31.93 31.70 2,190 0 0.1
20/09/2018
31.93
 270 31.81 32.33 31.81 0 0 0
19/09/2018
31.81
 2,650 31.76 32.04 31.81 1,000 0 0.1
18/09/2018
31.76
 5,140 31.76 32.27 31.64 4,000 0 0.2
17/09/2018
31.76
 1,230 32.04 32.04 31.64 0 0 0
14/09/2018
32.04
 580 31.81 32.04 31.76 40 0 0.0
13/09/2018
31.81
 150 31.76 32.21 31.76 0 0 0
12/09/2018
31.76
 450 31.76 32.27 31.76 0 200 -0.0
11/09/2018
31.76
 2,610 31.36 31.76 31.47 1,950 0 0.1
10/09/2018
31.36
 1,870 31.19 31.47 31.19 0 0 0
07/09/2018
31.19
 1,430 31.08 31.30 31.19 0 0 0
06/09/2018
31.08
 1,370 31.08 31.19 31.08 0 0 0
05/09/2018
31.08
 2,880 31.08 31.76 31.08 0 0 0
04/09/2018
31.08
 630 31.08 31.64 31.08 0 0 0
31/08/2018
31.08
 1,980 30.91 31.08 30.91 680 0 0.0
30/08/2018
30.91
 4,230 31.13 31.19 30.68 2,010 0 0.1
29/08/2018
31.13
 1,120 31.25 31.30 31.02 0 0 0
28/08/2018
31.25
 30 30.74 31.30 31.25 0 0 0
27/08/2018
30.74
 680 30.68 31.47 30.74 20 0 0.0
24/08/2018
30.68
 2,370 30.91 30.96 30.68 0 0 0
23/08/2018
30.91
 3,050 30.51 30.91 30.51 0 0 0
22/08/2018
30.51
 7,550 30.62 30.68 30.40 7,090 4,780 0.1
21/08/2018
30.62
 760 30.11 30.62 30.62 0 0 0
20/08/2018
30.11
 8,360 30.17 30.23 30.11 500 0 0.0
17/08/2018
30.17
 8,250 30.62 30.62 30.06 500 0 0.0
16/08/2018
30.62
 7,250 30.34 30.62 30.06 1,500 0 0.1
15/08/2018
30.34
 12,830 30.85 30.85 30.34 2,500 0 0.1
14/08/2018
30.85
 3,800 30.28 30.91 30.34 0 0 0
13/08/2018
30.28
 2,220 30.23 30.40 30.28 500 0 0.0
10/08/2018
30.23
 7,760 30.45 30.45 30.23 3,000 2,000 0.1
09/08/2018
30.45
 6,070 30.62 30.62 30.45 1,450 690 0.0
08/08/2018
30.62
 4,940 30.62 30.91 30.62 510 900 -0.0
07/08/2018
30.62
 4,200 30.62 31.19 30.62 1,700 200 0.1
06/08/2018
30.62
 1,300 31.08 31.08 30.62 500 0 0.0
03/08/2018
31.08
 3,200 30.62 31.08 30.34 0 0 0
02/08/2018
30.62
 1,510 30.45 30.62 30.34 950 0 0.1
01/08/2018
30.45
 410 30.62 30.62 30.34 0 0 0
31/07/2018
30.62
 1,980 30.62 30.85 30.34 500 300 0.0
30/07/2018
30.62
 4,080 30.34 30.91 29.77 0 40 -0.0
27/07/2018
30.34
 5,330 30.34 30.34 30.17 4,780 30 0.3
26/07/2018
30.34
 2,770 30.62 30.62 30.06 0 970 -0.1
25/07/2018
30.62
 1,070 30.62 30.62 30.34 0 0 0
24/07/2018
30.62
 700 30.91 30.91 30.11 0 0 0
23/07/2018
30.91
 15,370 30.62 30.91 30.06 0 15,110 -0.8
20/07/2018
30.62
 10,920 30.51 31.19 30.51 0 0 0
19/07/2018
30.51
 2,130 30.40 30.51 30.06 0 0 0
18/07/2018
30.40
 1,580 30.28 30.40 30.06 0 520 -0.0
17/07/2018
30.28
 3,580 30.34 30.34 29.49 0 0 0
16/07/2018
30.34
 3,240 30.00 30.40 30.00 0 100 -0.0
13/07/2018
30.00
 390 29.83 30.00 29.94 0 0 0
12/07/2018
29.83
 2,480 29.94 30.40 29.83 1,000 890 0.0
11/07/2018
29.94
 1,550 29.83 30.51 29.94 0 0 0
10/07/2018
29.83
 1,730 30.28 30.57 29.83 0 490 -0.0
09/07/2018
30.28
 1,530 30.23 31.42 30.28 0 0 0
06/07/2018
30.23
 3,840 30.34 30.34 29.49 0 210 -0.0
05/07/2018
30.34
 3,380 30.91 30.91 30.34 1,260 0 0.1
04/07/2018
30.91
 6,440 30.91 31.13 30.91 2,940 0 0.2
03/07/2018
30.91
 4,120 30.91 31.30 30.85 2,100 700 0.1
02/07/2018
30.91
 11,240 31.53 31.53 30.62 3,370 4,710 -0.1
29/06/2018
31.53
 5,110 31.76 31.76 31.25 1,470 2,000 -0.0
28/06/2018
31.76
 8,320 31.76 32.21 31.76 3,410 2,890 0.0
27/06/2018
31.76
 11,830 31.81 32.33 31.76 4,000 0 0.2
26/06/2018
31.81
 2,010 32.04 32.04 31.81 1,990 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |