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
(2025-11-04) 		0.35 0.80% 114,100 -9,800 -0.4
43
44.10
44.10
2 tháng
(2025-10-06) 		-0.95 -2.12% 230,000 -10,600 -0.5
43
45
44.10
3 tháng
(2025-09-05) 		-1 -2.22% 380,800 6,700 0.3
43
45
44.10
6 tháng
(2025-06-09) 		-2.65 -5.69% 1,039,800 -2,700 -0.1
43
46.75
44.10
12 tháng
(2024-12-09) 		-6.62 -13.10% 2,616,900 -63,119 -3.0
43
53.32
44.10
24 tháng
(2023-12-15) 		-4.44 -9.18% 5,647,400 -373,119 -20.0
43
54.19
44.10
36 tháng
(2022-12-20) 		2.04 4.86% 10,148,700 -903,418 -49.0
41.66
54.19
44.10
60 tháng
(2020-12-30) 		8.37 23.52% 17,264,140 -569,170 -30.8
31.36
54.19
44.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
46.25
 8,500 46.70 46.95 46 1,100 0 0.1
14/07/2025
46.60
 22,300 46.40 46.70 46.30 0 0 0
11/07/2025
46.40
 6,300 46.30 46.50 46.20 0 0 0
10/07/2025
46.50
 18,400 46.25 46.50 46.10 0 0 0
09/07/2025
46.70
 13,500 46.75 46.85 46.40 0 200 0
08/07/2025
46.75
 4,000 46.15 46.80 46.15 0 0 0
07/07/2025
46.15
 11,000 46.50 46.70 46.15 200 0 0.0
04/07/2025
46.60
 4,900 46.45 46.60 46.40 0 0 0
03/07/2025
46.45
 8,300 46.50 46.70 46.20 0 0 0
02/07/2025
46.50
 2,800 46.40 46.60 46.40 0 800 -0.0
01/07/2025
46.40
 3,200 46.45 46.45 46.20 0 0 0
30/06/2025
46.45
 7,300 46.10 46.50 46.10 0 0 0
27/06/2025
46.10
 6,700 46.05 46.20 46 0 0 0
26/06/2025
46.20
 3,300 46.05 46.20 45.75 0 0 0
25/06/2025
45.90
 17,700 45.60 45.95 45.50 0 0 0
24/06/2025
45.60
 2,500 45.90 45.90 45.60 0 500 -0.0
23/06/2025
45.65
 8,200 45.60 45.70 45.20 400 6,500 -0.3
20/06/2025
46.10
 7,400 46.10 46.10 46 0 3,000 -0.1
19/06/2025
46.10
 2,300 46 46.30 46 0 0 0
18/06/2025
46
 3,900 46 46.10 46 0 1,000 -0.0
17/06/2025
46
 6,900 46 46.20 46 0 3,900 -0.2
16/06/2025
46
 3,900 45.60 46.50 45.55 0 0 0
13/06/2025
46.45
 10,700 46.50 46.50 46.10 0 1,500 -0.1
12/06/2025
46.50
 5,300 46.50 46.55 46.50 0 0 0
11/06/2025
46.50
 1,800 46.50 46.60 46.50 800 0 0.0
10/06/2025
46.60
 4,100 46.35 46.60 46.35 0 0 0
09/06/2025
46.60
 1,100 46.70 46.70 46.30 0 0 0
06/06/2025
46.70
 6,000 46.50 46.70 46.25 0 200 -0.0
05/06/2025
46.50
 5,400 46.70 46.70 46.50 0 0 0
04/06/2025
46.65
 4,800 46.45 46.85 46.45 0 200 -0.0
03/06/2025
46.45
 5,800 46.50 46.50 46.40 200 0 0.0
02/06/2025
46.55
 13,700 46.45 46.55 46.40 0 0 0
30/05/2025
46.35
 3,200 46.25 46.70 46.25 0 200 -0.0
29/05/2025
46.40
 21,400 46.40 46.50 46.25 0 0 0
28/05/2025
46.30
 11,800 46.40 46.40 46.30 0 0 0
27/05/2025
46.25
 11,700 46.25 46.60 45.45 100 0 0.0
26/05/2025
46.20
 1,900 46.35 46.40 46.20 0 0 0
23/05/2025
46.20
 10,400 46 46.40 46 0 0 0
22/05/2025
46
 2,300 46 46.15 46 0 0 0
21/05/2025
46.35
 4,900 46.40 46.40 46.30 0 0 0
20/05/2025
46.40
 6,200 46.60 46.60 46.40 0 100 -0.0
19/05/2025
46.50
 5,200 46.90 46.90 46.50 0 0 0
16/05/2025
46.90
 12,200 47.50 47.50 46.90 2,000 400 0
15/05/2025
47
 5,800 46.35 47.40 46.35 100 500 0
14/05/2025
46.35
 6,900 46 46.35 46 0 730 0
13/05/2025
46.10
 7,600 46 46.20 46 100 0 0
12/05/2025
46
 8,500 45.70 46 45.70 0 200 0
09/05/2025
45.70
 11,000 45.55 46 45.55 0 500 0
08/05/2025
45.55
 4,100 45.50 45.55 45.40 0 800 0
07/05/2025
45.55
 9,300 46 46 45.50 0 700 0
06/05/2025
45.50
 14,500 45.20 46 45.20 300 3,800 0
05/05/2025
45.20
 9,100 45.40 45.40 45.15 200 0 0
29/04/2025
45.40
 20,100 45.60 45.60 45 0 0 0
28/04/2025
45.60
 32,800 46.25 46.25 45.50 3,000 0 0.1
25/04/2025
46.10
 16,700 46.90 46.90 46.10 100 0 0.0
24/04/2025
46.40
 42,400 47 47 46.20 0 5,000 -0.2
23/04/2025
46.90
 4,400 46.70 47.45 46.60 0 0 0
22/04/2025
46.60
 30,300 47 47 46 2,600 1,300 0.1
21/04/2025
47
 13,200 47.40 47.50 46.95 1,100 500 0.0
18/04/2025
47
 25,100 47 47.50 47 0 0 0
17/04/2025
47
 13,800 47 47.40 46.95 0 0 0
16/04/2025
47
 38,100 47.50 48 46.60 1,800 0 0.1
15/04/2025
47.70
 9,100 48.55 48.55 47.50 0 0 0
14/04/2025
48.35
 12,200 49 49.05 47.60 0 1,300 -0.1
11/04/2025
49
 11,900 49.70 49.70 49 0 900 -0.0
10/04/2025
49.65
 50,000 50 50.40 49.55 5,000 4,500 0.0
09/04/2025
47.15
 9,300 47 47.80 47 0 4,700 -0.2
08/04/2025
47.30
 23,100 48.40 48.40 45.50 0 3,000 -0.1
04/04/2025
48.40
 33,800 47.85 48.45 46.10 0 7,300 -0.3
03/04/2025
48.90
 26,800 49 49.50 47.50 100 100 -0.0
02/04/2025
49.80
 4,400 49.90 50 49.70 0 2,600 -0.1
01/04/2025
50
 7,000 50.20 50.30 49.80 0 1,300 -0.1
31/03/2025
50.20
 3,200 50 50.50 49.75 0 200 -0.0
28/03/2025
50
 1,800 50.50 50.50 50 0 100 -0.0
27/03/2025
49.95
 8,200 50 50.20 49.95 0 0 0
26/03/2025
50.50
 21,700 50.40 50.50 50 0 0 0
25/03/2025
50.50
 7,900 50.80 50.80 50.20 0 0 0
24/03/2025
50.80
 2,900 51 51 50.80 0 0 0
21/03/2025
51
 5,000 51.30 51.30 50.80 0 0 0
20/03/2025: Cổ tức tiền mặt tỉ lệ: 16%
20/03/2025
51
 9,700 51.80 51.80 50.70 1,200 0 0.1
19/03/2025
50.90
 47,800 51.00 51.09 50.90 0 0 0
18/03/2025
51.00
 22,800 51.38 51.38 50.90 0 0 0
17/03/2025
51.09
 38,700 50.51 51.38 50.42 300 0 0.0
14/03/2025
50.51
 16,400 50.71 50.71 50.42 0 0 0
13/03/2025
50.61
 20,600 50.90 51.19 50.51 100 0 0.0
12/03/2025
51.09
 16,900 51.38 51.38 50.80 900 0 0.0
11/03/2025
51.00
 22,400 51.09 51.09 50.71 1,400 0 0.1
10/03/2025
51.09
 4,300 51.38 51.38 51.00 0 0 0
07/03/2025
51.00
 11,000 50.61 51.29 50.61 0 0 0
06/03/2025
50.42
 5,200 50.42 50.71 50.42 0 400 -0.0
05/03/2025
50.42
 700 50.61 50.61 50.42 0 0 0
04/03/2025
50.32
 11,200 50.51 50.61 50.22 0 0 0
03/03/2025
50.22
 28,400 50.32 50.42 50.22 0 0 0
28/02/2025
50.32
 4,800 50.71 50.71 50.22 0 0 0
27/02/2025
50.61
 4,800 50.71 50.71 50.42 400 0 0.0
26/02/2025
50.71
 6,900 50.71 50.71 50.42 0 0 0
25/02/2025
50.22
 13,500 50.71 50.71 49.93 0 0 0
24/02/2025
50.71
 11,700 50.90 51.00 50.61 0 0 0
21/02/2025
50.61
 17,700 50.61 50.90 50.42 400 0 0.0
20/02/2025
50.71
 16,700 50.51 50.90 50.42 0 3,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |