CTCP Công viên nước Đầm Sen (dsn)

36.70
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
(2026-08-12) 		-0.50 -1.34% 37,500 600 0
36.55
37.20
36.70
2 tháng
(2026-07-13) 		-0.30 -0.81% 115,100 -2,400 0
34.55
37.20
36.70
3 tháng
(2026-06-15) 		-0.40 -1.08% 197,900 -4,500 0
34.55
37.70
36.70
6 tháng
(2026-03-16) 		-1.68 -4.39% 544,500 -16,900 -0.2
34.55
38.67
36.70
12 tháng
(2025-09-16) 		-4.06 -9.95% 1,444,400 -52,500 -1.7
34.55
41.21
36.70
24 tháng
(2024-09-23) 		-9.88 -21.21% 4,105,400 -181,519 -8.3
34.55
48.40
36.70
36 tháng
(2023-09-27) 		-5.19 -12.39% 7,799,700 -462,819 -23.7
34.55
49.19
36.70
60 tháng
(2021-10-07) 		5.62 18.08% 15,135,400 -489,059 -27.2
31.08
49.19
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2018
29.35
 1,070 29.35 29.35 29.08 0 0 0
24/07/2018
29.35
 700 29.62 29.62 28.86 0 0 0
23/07/2018
29.62
 15,370 29.35 29.62 28.81 0 15,110 -0.8
20/07/2018
29.35
 10,920 29.24 29.89 29.24 0 0 0
19/07/2018
29.24
 2,130 29.13 29.24 28.81 0 0 0
18/07/2018
29.13
 1,580 29.02 29.13 28.81 0 520 -0.0
17/07/2018
29.02
 3,580 29.08 29.08 28.26 0 0 0
16/07/2018
29.08
 3,240 28.75 29.13 28.75 0 100 -0.0
13/07/2018
28.75
 390 28.59 28.75 28.70 0 0 0
12/07/2018
28.59
 2,480 28.70 29.13 28.59 1,000 890 0.0
11/07/2018
28.70
 1,550 28.59 29.24 28.70 0 0 0
10/07/2018
28.59
 1,730 29.02 29.30 28.59 0 490 -0.0
09/07/2018
29.02
 1,530 28.97 30.11 29.02 0 0 0
06/07/2018
28.97
 3,840 29.08 29.08 28.26 0 210 -0.0
05/07/2018
29.08
 3,380 29.62 29.62 29.08 1,260 0 0.1
04/07/2018
29.62
 6,440 29.62 29.84 29.62 2,940 0 0.2
03/07/2018
29.62
 4,120 29.62 30.00 29.57 2,100 700 0.1
02/07/2018
29.62
 11,240 30.22 30.22 29.35 3,370 4,710 -0.1
29/06/2018
30.22
 5,110 30.44 30.44 29.95 1,470 2,000 -0.0
28/06/2018
30.44
 8,320 30.44 30.87 30.44 3,410 2,890 0.0
27/06/2018
30.44
 11,830 30.49 30.98 30.44 4,000 0 0.2
26/06/2018
30.49
 2,010 30.71 30.71 30.49 1,990 0 0.1
25/06/2018
30.71
 0 30.71 30.71 30.71 0 0 0
22/06/2018
30.71
 750 30.71 30.71 30.49 600 0 0.0
21/06/2018
30.71
 4,100 30.44 30.71 30.44 0 0 0
20/06/2018
30.44
 14,250 30.65 30.65 30.44 7,000 6,600 0.0
19/06/2018
30.65
 5,230 30.60 30.82 30.44 4,000 1,100 0.2
18/06/2018
30.60
 5,920 30.71 30.98 30.60 4,250 0 0.2
15/06/2018
30.71
 1,430 30.82 30.87 30.65 1,090 0 0.1
14/06/2018
30.82
 340 30.49 30.82 30.60 120 0 0.0
13/06/2018
30.49
 670 30.71 30.71 30.27 540 0 0.0
12/06/2018
30.71
 6,160 30.82 30.82 30.44 700 0 0.0
11/06/2018
30.82
 3,370 30.71 30.87 30.44 2,000 10 0.1
08/06/2018
30.71
 3,680 30.71 30.98 30.71 1,400 0 0.1
07/06/2018
30.71
 420 30.98 30.98 30.71 0 0 0
06/06/2018
30.98
 3,230 30.27 30.98 30.27 0 0 0
05/06/2018
30.27
 4,020 30.44 30.71 30.27 120 0 0.0
04/06/2018
30.44
 8,850 30.33 30.98 30.44 3,600 50 0.2
01/06/2018
30.33
 5,650 30.22 30.71 30.27 3,400 0 0.2
31/05/2018
30.22
 330 30.71 30.71 30.22 50 0 0.0
30/05/2018
30.71
 2,050 30.44 30.71 30.44 40 0 0.0
29/05/2018
30.44
 7,350 29.89 30.44 29.35 0 0 0
28/05/2018
29.89
 9,930 30.87 30.87 29.89 650 0 0.0
25/05/2018
30.87
 330 30.98 30.98 30.71 0 0 0
24/05/2018
30.98
 1,400 30.93 31.09 30.98 0 0 0
23/05/2018
30.93
 910 30.87 30.98 30.87 0 0 0
22/05/2018
30.87
 1,180 31.14 31.20 30.87 0 0 0
21/05/2018
31.14
 650 30.98 31.14 30.87 0 0 0
18/05/2018
30.98
 3,520 30.98 30.98 30.76 0 360 -0.0
17/05/2018
30.98
 1,180 30.98 30.98 30.76 0 0 0
16/05/2018
30.98
 270 31.03 31.03 30.71 0 0 0
15/05/2018
31.03
 1,340 31.25 31.25 30.71 0 10 -0.0
14/05/2018
31.25
 2,830 30.71 31.25 30.71 0 0 0
11/05/2018
30.71
 810 30.71 30.98 30.71 0 0 0
10/05/2018
30.71
 2,360 30.93 31.52 30.71 0 400 -0.0
09/05/2018
30.93
 740 31.41 31.41 30.93 10 200 -0.0
08/05/2018
31.41
 5,030 31.31 31.41 30.44 0 5,000 -0.3
07/05/2018
31.31
 770 31.41 31.52 31.31 100 0 0.0
04/05/2018
31.41
 1,040 31.20 32.01 31.41 0 0 0
03/05/2018
31.20
 2,030 31.25 31.25 30.49 0 0 0
02/05/2018
31.25
 6,570 30.98 31.25 30.98 0 2,000 -0.1
27/04/2018
30.98
 1,180 31.41 31.41 30.65 40 0 0.0
26/04/2018
31.41
 4,620 32.01 32.01 31.09 50 0 0.0
24/04/2018
32.01
 1,760 31.52 32.01 31.52 200 0 0.0
23/04/2018
31.52
 21,520 31.52 32.28 31.47 20,000 150 1.2
20/04/2018
31.52
 2,490 31.90 31.90 31.52 0 0 0
19/04/2018
31.90
 12,580 31.90 32.12 31.90 11,900 350 0.7
18/04/2018
31.90
 14,970 31.52 31.90 31.52 10,600 110 0.6
17/04/2018
31.52
 250 31.96 31.96 31.52 200 0 0.0
16/04/2018
31.96
 1,790 31.80 31.96 31.09 0 0 0
13/04/2018
31.80
 1,710 31.80 31.80 31.52 1,580 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |