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)
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
12/04/2018
31.80
 670 30.49 31.80 30.55 450 470 -0.0
11/04/2018
30.49
 790 32.07 32.07 30.49 0 0 0
10/04/2018
32.07
 930 31.52 32.07 31.47 920 370 0.0
09/04/2018
31.52
 2,600 31.90 31.90 31.25 0 0 0
06/04/2018
31.90
 2,640 31.52 31.96 31.14 2,500 0 0.1
05/04/2018
31.52
 33,830 31.25 32.61 31.14 32,970 3,000 1.8
04/04/2018
31.25
 2,440 31.20 31.25 30.44 360 200 0.0
03/04/2018
31.20
 1,990 31.20 31.20 31.20 1,400 500 0.1
02/04/2018
31.20
 6,530 30.98 31.20 30.49 6,330 2,110 0.2
30/03/2018
30.98
 7,600 30.87 30.98 30.71 5,140 0 0.3
29/03/2018
30.87
 2,100 30.98 30.98 30.87 2,020 0 0.1
28/03/2018
30.98
 1,880 31.25 31.25 30.98 0 0 0
27/03/2018
31.25
 3,550 31.74 31.74 31.25 670 0 0.0
26/03/2018
31.74
 3,840 31.47 31.74 31.25 2,720 0 0.2
23/03/2018
31.47
 1,430 31.69 31.69 31.47 0 0 0
22/03/2018
31.69
 15,290 31.85 31.85 31.69 14,200 0 0.8
21/03/2018
31.85
 3,320 31.90 31.90 31.74 2,700 0 0.2
20/03/2018
31.90
 13,250 31.90 31.90 31.52 12,200 0 0.7
19/03/2018
31.90
 10,180 31.69 31.90 31.80 9,620 340 0.5
16/03/2018
31.69
 11,580 31.36 31.80 31.47 9,260 300 0.5
15/03/2018
31.36
 1,960 31.36 31.52 31.36 1,750 0 0.1
14/03/2018
31.36
 2,790 31.31 31.52 31.31 2,210 0 0.1
13/03/2018
31.31
 11,400 31.14 31.36 31.14 7,800 0 0.4
12/03/2018
31.14
 13,400 31.25 31.31 31.14 9,980 0 0.6
09/03/2018
31.25
 9,530 31.69 31.69 31.25 2,500 0 0.1
08/03/2018
31.69
 13,350 31.74 31.80 31.63 6,000 0 0.4
07/03/2018
31.74
 10,700 31.74 31.80 31.74 7,370 100 0.4
06/03/2018: Cổ tức tiền mặt tỉ lệ: 20%
06/03/2018
31.74
 11,990 31.52 31.80 31.63 5,630 0 0.3
05/03/2018
31.52
 32,810 31.73 31.84 31.52 19,480 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |