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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |