CTCP Công viên nước Đầm Sen (dsn)

37
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
(2026-06-29) 		-0.40 -1.08% 71,500 -4,400 0
34.55
37.60
37
2 tháng
(2026-06-01) 		-0.85 -2.26% 159,800 -4,400 0
34.55
37.70
37
3 tháng
(2026-05-04) 		-0.34 -0.92% 259,800 -9,000 0
34.55
37.90
37
6 tháng
(2026-01-30) 		-3.41 -8.48% 701,300 -21,300 -0.4
34.55
40.16
37
12 tháng
(2025-08-04) 		-4.10 -10.03% 1,676,600 -46,800 -1.5
34.55
41.53
37
24 tháng
(2024-08-08) 		-9.16 -19.95% 4,238,400 -227,819 -10.8
34.55
48.40
37
36 tháng
(2023-08-14) 		-6 -14.04% 8,311,300 -405,919 -20.6
34.55
49.19
37
60 tháng
(2021-08-24) 		7.79 26.90% 16,051,700 -667,960 -34.9
28.89
49.19
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2018
29.78
 2,880 29.78 30.44 29.78 0 0 0
04/09/2018
29.78
 630 29.78 30.33 29.78 0 0 0
31/08/2018
29.78
 1,980 29.62 29.78 29.62 680 0 0.0
30/08/2018
29.62
 4,230 29.84 29.89 29.40 2,010 0 0.1
29/08/2018
29.84
 1,120 29.95 30.00 29.73 0 0 0
28/08/2018
29.95
 30 29.46 30.00 29.95 0 0 0
27/08/2018
29.46
 680 29.40 30.16 29.46 20 0 0.0
24/08/2018
29.40
 2,370 29.62 29.68 29.40 0 0 0
23/08/2018
29.62
 3,050 29.24 29.62 29.24 0 0 0
22/08/2018
29.24
 7,550 29.35 29.40 29.13 7,090 4,780 0.1
21/08/2018
29.35
 760 28.86 29.35 29.35 0 0 0
20/08/2018
28.86
 8,360 28.91 28.97 28.86 500 0 0.0
17/08/2018
28.91
 8,250 29.35 29.35 28.81 500 0 0.0
16/08/2018
29.35
 7,250 29.08 29.35 28.81 1,500 0 0.1
15/08/2018
29.08
 12,830 29.57 29.57 29.08 2,500 0 0.1
14/08/2018
29.57
 3,800 29.02 29.62 29.08 0 0 0
13/08/2018
29.02
 2,220 28.97 29.13 29.02 500 0 0.0
10/08/2018
28.97
 7,760 29.19 29.19 28.97 3,000 2,000 0.1
09/08/2018
29.19
 6,070 29.35 29.35 29.19 1,450 690 0.0
08/08/2018
29.35
 4,940 29.35 29.62 29.35 510 900 -0.0
07/08/2018
29.35
 4,200 29.35 29.89 29.35 1,700 200 0.1
06/08/2018
29.35
 1,300 29.78 29.78 29.35 500 0 0.0
03/08/2018
29.78
 3,200 29.35 29.78 29.08 0 0 0
02/08/2018
29.35
 1,510 29.19 29.35 29.08 950 0 0.1
01/08/2018
29.19
 410 29.35 29.35 29.08 0 0 0
31/07/2018
29.35
 1,980 29.35 29.57 29.08 500 300 0.0
30/07/2018
29.35
 4,080 29.08 29.62 28.53 0 40 -0.0
27/07/2018
29.08
 5,330 29.08 29.08 28.91 4,780 30 0.3
26/07/2018
29.08
 2,770 29.35 29.35 28.81 0 970 -0.1

Chính sách bảo mật | Điều khoản sử dụng |