CTCP Công viên nước Đầm Sen (dsn)

40
-0.35
(-0.87%)
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
(2026-02-23) 		-1.15 -2.77% 139,000 -4,100 -0.2
38
41.80
40
2 tháng
(2026-01-19) 		-1.85 -4.38% 307,100 -5,600 -0.2
38
42.20
40
3 tháng
(2025-12-18) 		-0.76 -1.84% 516,600 -33,000 -1.5
38
43
40
6 tháng
(2025-09-19) 		-2.27 -5.33% 878,300 -36,100 -1.6
38
43
40
12 tháng
(2025-03-24) 		-7.76 -16.14% 2,281,300 -70,330 -3.0
38
48.11
40
24 tháng
(2024-03-28) 		-9.31 -18.75% 4,914,400 -329,819 -17.2
38
51.33
40
36 tháng
(2023-04-03) 		-5.15 -11.32% 10,096,300 -1,003,300 -53.3
38
51.33
40
60 tháng
(2021-04-13) 		5.75 16.61% 16,760,500 -677,160 -35.9
29.70
51.33
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |