CTCP Công viên nước Đầm Sen (dsn)

41.50
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
(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)
22/01/2018
32.51
 4,620 32.51 32.56 32.45 2,520 0 0.1
19/01/2018
32.51
 2,950 32.51 32.73 32.34 2,450 0 0.1
18/01/2018
32.51
 1,680 32.51 32.51 32.34 300 0 0.0
17/01/2018
32.51
 2,340 32.07 32.56 32.07 1,000 0 0.1
16/01/2018
32.07
 2,130 31.85 32.07 31.85 400 10 0.0
15/01/2018
31.85
 2,010 31.80 32.02 31.80 380 0 0.0
12/01/2018
31.80
 23,070 32.07 32.07 31.69 4,040 0 0.2
11/01/2018
32.07
 12,970 32.62 32.67 31.80 4,010 0 0.2
10/01/2018
32.62
 18,260 33.17 33.17 32.34 8,650 0 0.5
09/01/2018
33.17
 9,320 33.33 33.33 33.17 4,960 0 0.3
08/01/2018: Cổ tức tiền mặt tỉ lệ: 36%
08/01/2018
33.33
 12,430 33.17 33.99 32.95 5,680 0 0.3
05/01/2018
33.17
 28,540 33.22 33.22 32.80 9,410 0 0.6
04/01/2018
33.22
 17,860 33.43 33.53 32.08 3,070 0 0.2
03/01/2018
33.43
 12,600 33.48 33.58 33.32 5,200 0 0.3
02/01/2018
33.48
 16,670 33.48 33.63 33.11 6,470 0 0.4
29/12/2017
33.48
 19,000 33.79 33.84 33.22 4,960 1,300 0.2
28/12/2017
33.79
 28,650 33.84 33.89 33.53 6,710 0 0.4
27/12/2017
33.84
 23,500 33.37 33.89 33.63 4,290 50 0.3
26/12/2017
33.37
 23,960 32.86 33.37 32.86 4,100 0 0.3
25/12/2017
32.86
 24,180 32.24 32.86 32.24 9,200 0 0.6
22/12/2017
32.24
 14,280 31.98 32.55 31.82 3,220 0 0.2
21/12/2017
31.98
 15,220 31.77 31.98 31.77 4,340 0 0.3
20/12/2017
31.77
 13,260 31.77 31.98 31.56 3,660 0 0.2
19/12/2017
31.77
 28,140 30.63 31.92 31.05 2,000 0 0.1
18/12/2017
30.63
 3,380 30.94 31.05 30.63 0 1,700 -0.1
15/12/2017
30.94
 410 30.94 31.15 30.63 0 0 0
14/12/2017
30.94
 4,940 30.94 31.10 30.53 770 870 -0.0
13/12/2017
30.94
 11,540 30.94 30.99 30.84 0 870 -0.1
12/12/2017
30.94
 8,760 31.10 31.25 30.68 0 1,360 -0.1
11/12/2017
31.10
 7,270 30.89 31.15 30.89 0 0 0
08/12/2017
30.89
 1,070 30.99 30.99 30.53 0 0 0
07/12/2017
30.99
 8,430 30.99 31.20 30.94 0 0 0
06/12/2017
30.99
 17,160 30.53 31.05 30.53 0 0 0
05/12/2017
30.53
 12,870 30.11 30.53 30.06 0 0 0
04/12/2017
30.11
 20,890 30.01 30.11 29.96 0 0 0
01/12/2017
30.01
 16,070 30.17 30.27 29.96 630 0 0.0
30/11/2017
30.17
 5,750 30.01 30.22 30.01 0 0 0
29/11/2017
30.01
 6,140 30.48 30.48 30.01 200 0 0.0
28/11/2017
30.48
 8,930 30.32 30.53 30.11 0 0 0
27/11/2017
30.32
 4,240 30.37 30.48 30.17 3,300 0 0.2
24/11/2017
30.37
 6,300 30.17 30.42 30.06 200 0 0.0
23/11/2017
30.17
 3,060 30.37 30.37 30.17 0 0 0
22/11/2017
30.37
 6,270 30.37 30.48 30.27 420 0 0.0
21/11/2017
30.37
 7,790 30.48 30.53 30.37 0 0 0
20/11/2017
30.48
 6,490 30.01 30.53 30.01 0 0 0
17/11/2017
30.01
 6,490 30.01 30.01 29.86 70 0 0.0
16/11/2017
30.01
 4,660 29.91 30.01 29.91 0 0 0
15/11/2017
29.91
 1,310 29.80 29.91 29.49 0 0 0
14/11/2017
29.80
 10,660 29.54 29.80 29.49 700 0 0.0
13/11/2017
29.54
 3,810 29.39 29.54 29.34 0 0 0
10/11/2017
29.39
 5,860 28.98 29.39 28.98 1,000 0 0.1
09/11/2017
28.98
 4,850 28.98 29.18 28.98 0 0 0
08/11/2017
28.98
 20,560 29.18 29.29 28.92 200 0 0.0
07/11/2017
29.18
 2,780 28.98 29.18 28.98 0 0 0
06/11/2017
28.98
 17,950 28.98 29.49 28.98 1,320 0 0.1
03/11/2017
28.98
 3,540 29.18 29.18 28.61 0 0 0
02/11/2017
29.18
 4,990 28.82 29.70 28.82 0 0 0
01/11/2017
28.82
 9,610 28.87 28.87 28.77 0 0 0
31/10/2017
28.87
 4,650 29.03 29.18 28.77 0 0 0
30/10/2017
29.03
 8,940 28.98 29.03 28.72 0 0 0
27/10/2017
28.98
 270 28.72 28.98 28.98 0 0 0
26/10/2017
28.72
 3,310 28.98 28.98 28.67 0 0 0
25/10/2017
28.98
 470 28.98 29.03 28.92 0 0 0
24/10/2017
28.98
 1,530 28.82 29.08 28.61 0 0 0
23/10/2017
28.82
 2,990 28.87 28.92 28.61 0 0 0
20/10/2017
28.87
 5,290 29.08 29.08 28.61 0 3,670 -0.2
19/10/2017
29.08
 3,200 29.29 29.29 29.08 0 2,450 -0.1
18/10/2017
29.29
 6,830 29.23 29.29 28.98 690 0 0.0
17/10/2017
29.23
 10,780 29.18 29.23 28.46 0 0 0
16/10/2017
29.18
 2,500 28.77 29.23 28.61 0 0 0
13/10/2017
28.77
 4,000 28.72 29.18 28.72 0 0 0
12/10/2017
28.72
 1,600 28.92 28.92 28.67 0 0 0
11/10/2017
28.92
 2,520 28.98 28.98 28.46 0 0 0
10/10/2017
28.98
 2,120 29.03 29.03 28.30 0 190 -0.0
09/10/2017
29.03
 6,510 29.03 29.03 28.46 0 0 0
06/10/2017
29.03
 730 28.98 29.08 28.77 0 0 0
05/10/2017
28.98
 890 28.98 29.18 28.98 0 380 -0.0
04/10/2017
28.98
 3,430 29.18 29.23 28.98 0 0 0
03/10/2017
29.18
 2,130 29.23 29.23 28.98 0 0 0
02/10/2017
29.23
 7,040 30.27 30.27 29.23 1,370 0 0.1
29/09/2017
30.27
 28,110 29.03 30.27 29.13 22,090 0 1.3
28/09/2017
29.03
 12,790 28.92 29.13 28.87 4,010 0 0.2
27/09/2017
28.92
 5,100 28.67 28.92 28.41 1,000 0 0.1
26/09/2017
28.67
 8,780 28.67 28.87 28.41 0 0 0
25/09/2017
28.67
 7,980 28.87 28.87 28.56 850 0 0.0
22/09/2017
28.87
 4,970 28.35 28.87 28.35 0 0 0
21/09/2017
28.35
 3,990 28.10 28.35 28.30 0 0 0
20/09/2017
28.10
 8,820 28.30 28.41 28.10 0 0 0
19/09/2017
28.30
 9,670 28.15 28.46 28.20 0 0 0
18/09/2017
28.15
 7,600 28.04 28.20 28.04 0 0 0
15/09/2017
28.04
 5,530 28.20 28.20 28.04 0 0 0
14/09/2017
28.20
 7,420 28.10 28.20 27.94 1,500 0 0.1
13/09/2017
28.10
 3,630 28.20 28.41 27.94 0 0 0
12/09/2017
28.20
 1,970 28.20 28.20 27.94 0 570 -0.0
11/09/2017
28.20
 1,600 28.20 28.20 28.15 1,200 0 0.1
08/09/2017
28.20
 2,500 28.20 28.20 27.94 0 380 -0.0
07/09/2017
28.20
 5,030 28.10 28.20 27.99 0 0 0
06/09/2017
28.10
 4,970 27.94 28.10 27.94 200 0 0.0
05/09/2017
27.94
 9,310 27.94 27.99 27.89 640 0 0.0
01/09/2017
27.94
 2,630 27.84 27.94 27.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |