CTCP Công viên nước Đầm Sen (dsn)

41.45
-0.05
(-0.12%)
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)
25/06/2018
32.04
 0 32.04 32.04 32.04 0 0 0
22/06/2018
32.04
 750 32.04 32.04 31.81 600 0 0.0
21/06/2018
32.04
 4,100 31.76 32.04 31.76 0 0 0
20/06/2018
31.76
 14,250 31.98 31.98 31.76 7,000 6,600 0.0
19/06/2018
31.98
 5,230 31.93 32.16 31.76 4,000 1,100 0.2
18/06/2018
31.93
 5,920 32.04 32.33 31.93 4,250 0 0.2
15/06/2018
32.04
 1,430 32.16 32.21 31.98 1,090 0 0.1
14/06/2018
32.16
 340 31.81 32.16 31.93 120 0 0.0
13/06/2018
31.81
 670 32.04 32.04 31.59 540 0 0.0
12/06/2018
32.04
 6,160 32.16 32.16 31.76 700 0 0.0
11/06/2018
32.16
 3,370 32.04 32.21 31.76 2,000 10 0.1
08/06/2018
32.04
 3,680 32.04 32.33 32.04 1,400 0 0.1
07/06/2018
32.04
 420 32.33 32.33 32.04 0 0 0
06/06/2018
32.33
 3,230 31.59 32.33 31.59 0 0 0
05/06/2018
31.59
 4,020 31.76 32.04 31.59 120 0 0.0
04/06/2018
31.76
 8,850 31.64 32.33 31.76 3,600 50 0.2
01/06/2018
31.64
 5,650 31.53 32.04 31.59 3,400 0 0.2
31/05/2018
31.53
 330 32.04 32.04 31.53 50 0 0.0
30/05/2018
32.04
 2,050 31.76 32.04 31.76 40 0 0.0
29/05/2018
31.76
 7,350 31.19 31.76 30.62 0 0 0
28/05/2018
31.19
 9,930 32.21 32.21 31.19 650 0 0.0
25/05/2018
32.21
 330 32.33 32.33 32.04 0 0 0
24/05/2018
32.33
 1,400 32.27 32.44 32.33 0 0 0
23/05/2018
32.27
 910 32.21 32.33 32.21 0 0 0
22/05/2018
32.21
 1,180 32.50 32.55 32.21 0 0 0
21/05/2018
32.50
 650 32.33 32.50 32.21 0 0 0
18/05/2018
32.33
 3,520 32.33 32.33 32.10 0 360 -0.0
17/05/2018
32.33
 1,180 32.33 32.33 32.10 0 0 0
16/05/2018
32.33
 270 32.38 32.38 32.04 0 0 0
15/05/2018
32.38
 1,340 32.61 32.61 32.04 0 10 -0.0
14/05/2018
32.61
 2,830 32.04 32.61 32.04 0 0 0
11/05/2018
32.04
 810 32.04 32.33 32.04 0 0 0
10/05/2018
32.04
 2,360 32.27 32.89 32.04 0 400 -0.0
09/05/2018
32.27
 740 32.78 32.78 32.27 10 200 -0.0
08/05/2018
32.78
 5,030 32.67 32.78 31.76 0 5,000 -0.3
07/05/2018
32.67
 770 32.78 32.89 32.67 100 0 0.0
04/05/2018
32.78
 1,040 32.55 33.40 32.78 0 0 0
03/05/2018
32.55
 2,030 32.61 32.61 31.81 0 0 0
02/05/2018
32.61
 6,570 32.33 32.61 32.33 0 2,000 -0.1
27/04/2018
32.33
 1,180 32.78 32.78 31.98 40 0 0.0
26/04/2018
32.78
 4,620 33.40 33.40 32.44 50 0 0.0
24/04/2018
33.40
 1,760 32.89 33.40 32.89 200 0 0.0
23/04/2018
32.89
 21,520 32.89 33.69 32.84 20,000 150 1.2
20/04/2018
32.89
 2,490 33.29 33.29 32.89 0 0 0
19/04/2018
33.29
 12,580 33.29 33.52 33.29 11,900 350 0.7
18/04/2018
33.29
 14,970 32.89 33.29 32.89 10,600 110 0.6
17/04/2018
32.89
 250 33.35 33.35 32.89 200 0 0.0
16/04/2018
33.35
 1,790 33.18 33.35 32.44 0 0 0
13/04/2018
33.18
 1,710 33.18 33.18 32.89 1,580 0 0.1
12/04/2018
33.18
 670 31.81 33.18 31.87 450 470 -0.0
11/04/2018
31.81
 790 33.46 33.46 31.81 0 0 0
10/04/2018
33.46
 930 32.89 33.46 32.84 920 370 0.0
09/04/2018
32.89
 2,600 33.29 33.29 32.61 0 0 0
06/04/2018
33.29
 2,640 32.89 33.35 32.50 2,500 0 0.1
05/04/2018
32.89
 33,830 32.61 34.03 32.50 32,970 3,000 1.8
04/04/2018
32.61
 2,440 32.55 32.61 31.76 360 200 0.0
03/04/2018
32.55
 1,990 32.55 32.55 32.55 1,400 500 0.1
02/04/2018
32.55
 6,530 32.33 32.55 31.81 6,330 2,110 0.2
30/03/2018
32.33
 7,600 32.21 32.33 32.04 5,140 0 0.3
29/03/2018
32.21
 2,100 32.33 32.33 32.21 2,020 0 0.1
28/03/2018
32.33
 1,880 32.61 32.61 32.33 0 0 0
27/03/2018
32.61
 3,550 33.12 33.12 32.61 670 0 0.0
26/03/2018
33.12
 3,840 32.84 33.12 32.61 2,720 0 0.2
23/03/2018
32.84
 1,430 33.06 33.06 32.84 0 0 0
22/03/2018
33.06
 15,290 33.23 33.23 33.06 14,200 0 0.8
21/03/2018
33.23
 3,320 33.29 33.29 33.12 2,700 0 0.2
20/03/2018
33.29
 13,250 33.29 33.29 32.89 12,200 0 0.7
19/03/2018
33.29
 10,180 33.06 33.29 33.18 9,620 340 0.5
16/03/2018
33.06
 11,580 32.72 33.18 32.84 9,260 300 0.5
15/03/2018
32.72
 1,960 32.72 32.89 32.72 1,750 0 0.1
14/03/2018
32.72
 2,790 32.67 32.89 32.67 2,210 0 0.1
13/03/2018
32.67
 11,400 32.50 32.72 32.50 7,800 0 0.4
12/03/2018
32.50
 13,400 32.61 32.67 32.50 9,980 0 0.6
09/03/2018
32.61
 9,530 33.06 33.06 32.61 2,500 0 0.1
08/03/2018
33.06
 13,350 33.12 33.18 33.01 6,000 0 0.4
07/03/2018
33.12
 10,700 33.12 33.18 33.12 7,370 100 0.4
06/03/2018: Cổ tức tiền mặt tỉ lệ: 20%
06/03/2018
33.12
 11,990 32.89 33.18 33.01 5,630 0 0.3
05/03/2018
32.89
 32,810 33.11 33.22 32.89 19,480 0 1.2
02/03/2018
33.11
 6,430 33.28 33.44 32.95 4,800 0 0.3
01/03/2018
33.28
 7,840 33.28 33.28 32.89 2,470 0 0.1
28/02/2018
33.28
 9,980 33.39 33.39 33.00 1,890 0 0.1
27/02/2018
33.39
 10,870 33.39 33.39 33.17 6,300 10 0.4
26/02/2018
33.39
 8,980 33.33 33.44 33.17 1,480 0 0.1
23/02/2018
33.33
 10,620 33.44 33.44 33.22 1,090 0 0.1
22/02/2018
33.44
 22,320 32.56 33.99 32.89 0 0 0
21/02/2018
32.56
 1,800 32.62 32.62 32.34 210 0 0.0
13/02/2018
32.62
 1,080 31.85 32.89 31.85 0 0 0
12/02/2018
31.85
 3,390 31.25 32.45 30.70 2,400 0 0.1
09/02/2018
31.25
 6,260 31.91 31.91 30.15 1,200 0 0.1
08/02/2018
31.91
 17,080 31.80 31.91 31.69 6,000 2,740 0.2
07/02/2018
31.80
 23,230 31.30 32.40 31.69 17,000 0 1.0
06/02/2018
31.30
 5,490 31.80 31.80 29.60 500 2,900 -0.1
05/02/2018
31.80
 15,230 32.45 32.45 31.80 300 3,590 -0.2
02/02/2018
32.45
 1,520 32.07 32.45 32.07 1,060 0 0.1
01/02/2018
32.07
 3,600 32.23 32.23 32.07 1,000 1,000 -0
31/01/2018
32.23
 2,780 32.07 32.29 32.07 1,710 190 0.1
30/01/2018
32.07
 5,300 32.12 32.12 31.41 2,000 10 0.1
29/01/2018
32.12
 11,140 32.12 32.34 31.91 0 0 0
26/01/2018
32.12
 2,940 32.34 32.45 32.12 0 0 0
25/01/2018
32.34
 8,930 32.51 32.62 32.34 5,170 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |