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)
25/01/2019
34.59
 1,910 34.59 34.88 34.59 0 0 0
24/01/2019
34.59
 3,190 35.17 35.17 33.50 1,420 0 0.1
23/01/2019
35.17
 3,530 34.88 35.74 34.88 3,510 0 0.2
22/01/2019
34.88
 8,310 34.07 35.22 34.53 6,210 0 0.4
21/01/2019
34.07
 5,860 34.24 34.82 34.07 0 0 0
18/01/2019
34.24
 9,150 33.73 34.53 32.28 10 0 0.0
17/01/2019
33.73
 2,960 33.84 33.84 33.73 260 0 0.0
16/01/2019
33.84
 5,710 34.53 34.53 33.73 1,000 0 0.1
15/01/2019
34.53
 400 34.53 34.53 33.96 0 0 0
14/01/2019
34.53
 3,960 34.53 35.17 34.01 250 0 0.0
11/01/2019
34.53
 4,440 34.48 34.59 34.30 360 0 0.0
10/01/2019
34.48
 960 34.19 34.59 34.48 240 0 0.0
09/01/2019
34.19
 3,540 34.13 34.30 34.13 3,100 0 0.2
08/01/2019
34.13
 720 34.24 34.30 34.01 100 0 0.0
07/01/2019
34.24
 7,070 33.78 35.17 33.90 6,800 0 0.4
04/01/2019
33.78
 22,600 33.73 33.90 33.73 0 0 0
03/01/2019
33.73
 4,380 33.73 33.73 33.67 0 40 -0.0
02/01/2019: Cổ tức tiền mặt tỉ lệ: 36%
02/01/2019
33.73
 3,860 34.19 34.30 33.73 0 0 0
28/12/2018
34.19
 2,580 34.13 34.24 34.08 0 0 0
27/12/2018
34.13
 920 33.97 34.24 33.97 250 0 0.0
26/12/2018
33.97
 550 34.24 34.24 33.70 290 0 0.0
25/12/2018
34.24
 5,810 33.70 34.35 32.61 3,400 300 0.2
24/12/2018
33.70
 6,180 34.13 34.40 33.70 630 0 0.0
21/12/2018
34.13
 4,690 33.97 34.13 33.70 0 0 0
20/12/2018
33.97
 6,340 34.13 34.24 33.75 0 0 0
19/12/2018
34.13
 110 34.24 34.24 33.70 0 0 0
18/12/2018
34.24
 2,460 34.24 34.24 34.02 1,500 0 0.1
17/12/2018
34.24
 4,870 34.24 34.24 33.70 0 2,970 -0.2
14/12/2018
34.24
 14,020 34.24 34.51 33.70 0 0 0
13/12/2018
34.24
 3,130 34.24 34.24 34.24 0 0 0
12/12/2018
34.24
 13,820 34.24 34.51 34.24 0 0 0
11/12/2018
34.24
 330 34.24 34.24 34.24 0 0 0
10/12/2018
34.24
 2,680 33.97 34.24 33.70 0 0 0
07/12/2018
33.97
 4,500 33.92 34.46 33.97 0 0 0
06/12/2018
33.92
 2,880 33.97 35.00 33.92 190 0 0.0
05/12/2018
33.97
 470 33.32 34.13 33.32 0 220 -0.0
04/12/2018
33.32
 1,990 33.37 33.37 33.15 0 0 0
03/12/2018
33.37
 1,270 33.21 33.43 33.26 0 0 0
30/11/2018
33.21
 740 33.70 33.70 33.05 50 0 0.0
29/11/2018
33.70
 30 33.81 33.81 33.70 0 0 0
28/11/2018
33.81
 520 33.70 33.97 33.70 0 0 0
27/11/2018
33.70
 520 33.70 33.70 33.70 0 0 0
26/11/2018
33.70
 560 33.70 35.82 32.88 300 0 0.0
23/11/2018
33.70
 1,800 32.83 33.70 32.83 60 0 0.0
22/11/2018
32.83
 780 32.88 32.88 32.07 0 0 0
21/11/2018
32.88
 3,760 32.88 33.15 32.88 0 0 0
20/11/2018
32.88
 1,790 32.83 32.88 32.83 0 0 0
19/11/2018
32.83
 0 32.83 32.83 32.83 0 0 0
16/11/2018
32.83
 1,890 33.37 33.37 32.83 0 90 -0.0
15/11/2018
33.37
 970 32.77 33.37 32.88 0 0 0
14/11/2018
32.77
 1,200 32.77 32.88 32.77 700 0 0.0
13/11/2018
32.77
 9,310 32.77 32.77 32.61 1,000 0 0.1
12/11/2018
32.77
 750 33.15 33.15 32.77 0 200 -0.0
09/11/2018
33.15
 5,190 32.94 33.15 32.99 2,000 350 0.1
08/11/2018
32.94
 1,960 32.88 32.94 32.72 0 0 0
07/11/2018
32.88
 600 32.77 32.88 32.61 0 10 -0.0
06/11/2018
32.77
 3,510 32.72 32.83 32.72 0 0 0
05/11/2018
32.72
 1,290 32.61 32.72 32.50 50 0 0.0
02/11/2018
32.61
 5,410 32.61 32.61 32.50 0 0 0
01/11/2018
32.61
 1,880 32.61 32.88 32.39 0 0 0
31/10/2018
32.61
 0 32.61 32.61 32.61 0 0 0
30/10/2018
32.61
 860 32.66 32.83 31.90 0 0 0
29/10/2018
32.66
 3,970 32.61 32.83 32.61 1,200 1,430 -0.0
26/10/2018
32.61
 5,680 32.45 32.83 32.45 1,000 0 0.1
25/10/2018
32.45
 27,100 32.56 32.83 31.85 8,500 600 0.5
24/10/2018
32.56
 5,090 32.56 32.56 32.56 800 50 0.0
23/10/2018
32.56
 1,560 32.56 32.56 31.74 0 0 0
22/10/2018
32.56
 3,980 32.61 32.61 32.50 240 0 0.0
19/10/2018
32.61
 9,990 32.61 32.61 32.45 0 0 0
18/10/2018
32.61
 3,740 32.50 32.61 32.50 0 0 0
17/10/2018
32.50
 8,860 32.50 32.61 32.28 0 0 0
16/10/2018
32.50
 6,140 32.01 32.56 32.07 0 0 0
15/10/2018
32.01
 3,760 31.80 32.07 31.80 3,630 0 0.2
12/10/2018
31.80
 5,760 31.80 31.80 31.47 0 0 0
11/10/2018
31.80
 8,270 32.07 32.07 31.25 1,970 0 0.1
10/10/2018
32.07
 4,820 32.50 32.50 31.80 0 0 0
09/10/2018
32.50
 5,730 32.61 32.61 31.52 0 0 0
08/10/2018
32.61
 240 32.61 32.61 32.34 0 10 -0.0
05/10/2018
32.61
 9,030 32.34 32.61 32.34 0 0 0
04/10/2018
32.34
 3,070 32.23 32.34 32.23 0 0 0
03/10/2018
32.23
 4,700 32.18 32.34 32.07 470 0 0.0
02/10/2018
32.18
 10,230 31.80 32.18 31.52 0 0 0
01/10/2018
31.80
 210 32.39 32.39 31.52 0 0 0
28/09/2018
32.39
 960 32.61 32.61 32.28 740 0 0.0
27/09/2018
32.61
 8,870 31.96 32.61 32.01 600 0 0.0
26/09/2018
31.96
 10,640 30.60 32.61 30.93 0 0 0
25/09/2018
30.60
 6,530 30.49 30.98 30.44 0 0 0
24/09/2018
30.49
 2,210 30.38 30.98 30.49 0 1,360 -0.1
21/09/2018
30.38
 6,190 30.60 30.60 30.38 2,190 0 0.1
20/09/2018
30.60
 270 30.49 30.98 30.49 0 0 0
19/09/2018
30.49
 2,650 30.44 30.71 30.49 1,000 0 0.1
18/09/2018
30.44
 5,140 30.44 30.93 30.33 4,000 0 0.2
17/09/2018
30.44
 1,230 30.71 30.71 30.33 0 0 0
14/09/2018
30.71
 580 30.49 30.71 30.44 40 0 0.0
13/09/2018
30.49
 150 30.44 30.87 30.44 0 0 0
12/09/2018
30.44
 450 30.44 30.93 30.44 0 200 -0.0
11/09/2018
30.44
 2,610 30.06 30.44 30.16 1,950 0 0.1
10/09/2018
30.06
 1,870 29.89 30.16 29.89 0 0 0
07/09/2018
29.89
 1,430 29.78 30.00 29.89 0 0 0
06/09/2018
29.78
 1,370 29.78 29.89 29.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |