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
(2025-11-05) 		0.20 0.46% 119,400 -10,800 -0.5
43
44.10
43.90
2 tháng
(2025-10-06) 		-0.80 -1.78% 239,600 -11,600 -0.5
43
45
43.90
3 tháng
(2025-09-08) 		-0.70 -1.56% 386,600 5,600 0.3
43
45
43.90
6 tháng
(2025-06-09) 		-2.50 -5.36% 1,049,400 -3,700 -0.1
43
46.75
43.90
12 tháng
(2024-12-10) 		-7.12 -13.91% 2,620,700 -64,119 -3.0
43
53.32
43.90
24 tháng
(2023-12-18) 		-4.29 -8.87% 5,635,900 -373,419 -20.0
43
54.19
43.90
36 tháng
(2022-12-21) 		2.11 5.01% 10,145,400 -904,971 -49.0
41.66
54.19
43.90
60 tháng
(2020-12-31) 		8.59 24.20% 17,267,960 -570,170 -30.9
31.36
54.19
43.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
31.85
 5,750 31.69 31.90 31.69 0 0 0
29/11/2017
31.69
 6,140 32.18 32.18 31.69 200 0 0.0
28/11/2017
32.18
 8,930 32.01 32.23 31.79 0 0 0
27/11/2017
32.01
 4,240 32.07 32.18 31.85 3,300 0 0.2
24/11/2017
32.07
 6,300 31.85 32.12 31.74 200 0 0.0
23/11/2017
31.85
 3,060 32.07 32.07 31.85 0 0 0
22/11/2017
32.07
 6,270 32.07 32.18 31.96 420 0 0.0
21/11/2017
32.07
 7,790 32.18 32.23 32.07 0 0 0
20/11/2017
32.18
 6,490 31.69 32.23 31.69 0 0 0
17/11/2017
31.69
 6,490 31.69 31.69 31.52 70 0 0.0
16/11/2017
31.69
 4,660 31.58 31.69 31.58 0 0 0
15/11/2017
31.58
 1,310 31.47 31.58 31.14 0 0 0
14/11/2017
31.47
 10,660 31.19 31.47 31.14 700 0 0.0
13/11/2017
31.19
 3,810 31.03 31.19 30.97 0 0 0
10/11/2017
31.03
 5,860 30.59 31.03 30.59 1,000 0 0.1
09/11/2017
30.59
 4,850 30.59 30.81 30.59 0 0 0
08/11/2017
30.59
 20,560 30.81 30.92 30.54 200 0 0.0
07/11/2017
30.81
 2,780 30.59 30.81 30.59 0 0 0
06/11/2017
30.59
 17,950 30.59 31.14 30.59 1,320 0 0.1
03/11/2017
30.59
 3,540 30.81 30.81 30.21 0 0 0
02/11/2017
30.81
 4,990 30.43 31.36 30.43 0 0 0
01/11/2017
30.43
 9,610 30.48 30.48 30.37 0 0 0
31/10/2017
30.48
 4,650 30.65 30.81 30.37 0 0 0
30/10/2017
30.65
 8,940 30.59 30.65 30.32 0 0 0
27/10/2017
30.59
 270 30.32 30.59 30.59 0 0 0
26/10/2017
30.32
 3,310 30.59 30.59 30.26 0 0 0
25/10/2017
30.59
 470 30.59 30.65 30.54 0 0 0
24/10/2017
30.59
 1,530 30.43 30.70 30.21 0 0 0
23/10/2017
30.43
 2,990 30.48 30.54 30.21 0 0 0
20/10/2017
30.48
 5,290 30.70 30.70 30.21 0 3,670 -0.2
19/10/2017
30.70
 3,200 30.92 30.92 30.70 0 2,450 -0.1
18/10/2017
30.92
 6,830 30.87 30.92 30.59 690 0 0.0
17/10/2017
30.87
 10,780 30.81 30.87 30.05 0 0 0
16/10/2017
30.81
 2,500 30.37 30.87 30.21 0 0 0
13/10/2017
30.37
 4,000 30.32 30.81 30.32 0 0 0
12/10/2017
30.32
 1,600 30.54 30.54 30.26 0 0 0
11/10/2017
30.54
 2,520 30.59 30.59 30.05 0 0 0
10/10/2017
30.59
 2,120 30.65 30.65 29.88 0 190 -0.0
09/10/2017
30.65
 6,510 30.65 30.65 30.05 0 0 0
06/10/2017
30.65
 730 30.59 30.70 30.37 0 0 0
05/10/2017
30.59
 890 30.59 30.81 30.59 0 380 -0.0
04/10/2017
30.59
 3,430 30.81 30.87 30.59 0 0 0
03/10/2017
30.81
 2,130 30.87 30.87 30.59 0 0 0
02/10/2017
30.87
 7,040 31.96 31.96 30.87 1,370 0 0.1
29/09/2017
31.96
 28,110 30.65 31.96 30.76 22,090 0 1.3
28/09/2017
30.65
 12,790 30.54 30.76 30.48 4,010 0 0.2
27/09/2017
30.54
 5,100 30.26 30.54 29.99 1,000 0 0.1
26/09/2017
30.26
 8,780 30.26 30.48 29.99 0 0 0
25/09/2017
30.26
 7,980 30.48 30.48 30.16 850 0 0.0
22/09/2017
30.48
 4,970 29.94 30.48 29.94 0 0 0
21/09/2017
29.94
 3,990 29.66 29.94 29.88 0 0 0
20/09/2017
29.66
 8,820 29.88 29.99 29.66 0 0 0
19/09/2017
29.88
 9,670 29.72 30.05 29.77 0 0 0
18/09/2017
29.72
 7,600 29.61 29.77 29.61 0 0 0
15/09/2017
29.61
 5,530 29.77 29.77 29.61 0 0 0
14/09/2017
29.77
 7,420 29.66 29.77 29.50 1,500 0 0.1
13/09/2017
29.66
 3,630 29.77 29.99 29.50 0 0 0
12/09/2017
29.77
 1,970 29.77 29.77 29.50 0 570 -0.0
11/09/2017
29.77
 1,600 29.77 29.77 29.72 1,200 0 0.1
08/09/2017
29.77
 2,500 29.77 29.77 29.50 0 380 -0.0
07/09/2017
29.77
 5,030 29.66 29.77 29.55 0 0 0
06/09/2017
29.66
 4,970 29.50 29.66 29.50 200 0 0.0
05/09/2017
29.50
 9,310 29.50 29.55 29.45 640 0 0.0
01/09/2017
29.50
 2,630 29.39 29.50 29.39 0 0 0
31/08/2017
29.39
 2,450 29.39 29.50 29.39 0 0 0
30/08/2017
29.39
 2,020 29.50 29.50 29.28 0 0 0
29/08/2017
29.50
 4,550 29.61 29.61 29.23 0 0 0
28/08/2017
29.61
 23,310 29.28 29.61 29.28 0 0 0
25/08/2017
29.28
 1,560 29.39 29.39 29.01 0 0 0
24/08/2017
29.39
 2,340 29.39 29.45 29.23 400 0 0.0
23/08/2017
29.39
 890 29.34 29.45 29.23 0 0 0
22/08/2017
29.34
 5,180 29.23 29.39 29.17 220 0 0.0
21/08/2017
29.23
 730 29.12 29.39 29.17 0 0 0
18/08/2017
29.12
 2,370 29.23 29.28 29.12 0 0 0
17/08/2017
29.23
 5,890 29.34 29.50 29.12 260 0 0.0
16/08/2017
29.34
 14,210 29.34 29.34 29.23 200 0 0.0
15/08/2017
29.34
 2,900 29.45 29.50 29.34 0 0 0
14/08/2017
29.45
 5,820 29.23 29.50 29.23 0 0 0
11/08/2017
29.23
 5,770 29.39 29.45 29.23 0 0 0
10/08/2017
29.39
 6,020 29.28 29.45 29.28 200 0 0.0
09/08/2017
29.28
 3,330 29.23 29.34 28.95 0 0 0
08/08/2017
29.23
 1,800 29.45 29.45 29.23 0 0 0
07/08/2017
29.45
 12,200 29.01 29.50 29.06 0 0 0
04/08/2017
29.01
 3,770 29.12 29.23 28.95 0 0 0
03/08/2017
29.12
 1,730 28.95 29.23 28.95 0 0 0
02/08/2017
28.95
 7,660 29.50 29.50 28.95 0 0 0
01/08/2017
29.50
 3,910 29.23 29.50 29.12 0 0 0
31/07/2017
29.23
 2,790 29.28 29.45 29.12 0 0 0
28/07/2017
29.28
 2,050 29.45 29.50 29.06 1,310 500 0.0
27/07/2017
29.45
 1,890 29.45 29.45 29.23 300 0 0.0
26/07/2017
29.45
 5,490 29.12 29.45 29.06 2,100 10 0.1
25/07/2017
29.12
 2,090 29.45 29.45 29.06 0 0 0
24/07/2017
29.45
 6,450 29.50 29.50 29.06 0 0 0
21/07/2017
29.50
 7,350 29.45 29.50 29.23 0 0 0
20/07/2017
29.45
 7,560 29.23 29.50 29.23 1,100 0 0.1
19/07/2017
29.23
 3,380 29.50 29.50 29.23 0 0 0
18/07/2017
29.50
 7,710 29.50 29.50 29.39 3,700 0 0.2
17/07/2017
29.50
 9,640 29.55 29.55 29.50 0 0 0
14/07/2017
29.55
 7,810 29.55 29.66 29.45 0 0 0
13/07/2017
29.55
 3,990 29.50 29.61 29.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |