CTCP Công viên nước Đầm Sen (dsn)

37.30
-0.15
(-0.40%)
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
(2026-05-13) 		0.50 1.36% 93,600 -200 0
36.60
37.90
37.45
2 tháng
(2026-04-13) 		0.65 1.76% 175,400 -5,500 0
36.42
37.90
37.45
3 tháng
(2026-03-16) 		-0.98 -2.56% 345,700 -12,400 -0.2
36.23
38.67
37.45
6 tháng
(2025-12-15) 		-2.36 -5.93% 879,500 -46,500 -1.7
36.23
41.21
37.45
12 tháng
(2025-06-17) 		-4.36 -10.43% 1,924,400 -57,100 -2.1
36.23
42.44
37.45
24 tháng
(2024-06-24) 		-10.95 -22.65% 4,547,700 -259,919 -12.8
36.23
49.19
37.45
36 tháng
(2023-06-28) 		-5.12 -12.03% 9,216,200 -739,119 -38.6
36.23
49.19
37.45
60 tháng
(2021-07-08) 		7.73 26.07% 16,254,000 -667,160 -35.0
28.47
49.19
37.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2018
31.73
 6,430 31.89 32.05 31.58 4,800 0 0.3
01/03/2018
31.89
 7,840 31.89 31.89 31.52 2,470 0 0.1
28/02/2018
31.89
 9,980 32.00 32.00 31.63 1,890 0 0.1
27/02/2018
32.00
 10,870 32.00 32.00 31.79 6,300 10 0.4
26/02/2018
32.00
 8,980 31.94 32.05 31.79 1,480 0 0.1
23/02/2018
31.94
 10,620 32.05 32.05 31.84 1,090 0 0.1
22/02/2018
32.05
 22,320 31.21 32.57 31.52 0 0 0
21/02/2018
31.21
 1,800 31.26 31.26 31.00 210 0 0.0
13/02/2018
31.26
 1,080 30.53 31.52 30.53 0 0 0
12/02/2018
30.53
 3,390 29.95 31.10 29.42 2,400 0 0.1
09/02/2018
29.95
 6,260 30.58 30.58 28.90 1,200 0 0.1
08/02/2018
30.58
 17,080 30.47 30.58 30.37 6,000 2,740 0.2
07/02/2018
30.47
 23,230 30.00 31.05 30.37 17,000 0 1.0
06/02/2018
30.00
 5,490 30.47 30.47 28.37 500 2,900 -0.1
05/02/2018
30.47
 15,230 31.10 31.10 30.47 300 3,590 -0.2
02/02/2018
31.10
 1,520 30.74 31.10 30.74 1,060 0 0.1
01/02/2018
30.74
 3,600 30.89 30.89 30.74 1,000 1,000 -0
31/01/2018
30.89
 2,780 30.74 30.95 30.74 1,710 190 0.1
30/01/2018
30.74
 5,300 30.79 30.79 30.11 2,000 10 0.1
29/01/2018
30.79
 11,140 30.79 31.00 30.58 0 0 0
26/01/2018
30.79
 2,940 31.00 31.10 30.79 0 0 0
25/01/2018
31.00
 8,930 31.16 31.26 31.00 5,170 0 0.3
22/01/2018
31.16
 4,620 31.16 31.21 31.10 2,520 0 0.1
19/01/2018
31.16
 2,950 31.16 31.37 31.00 2,450 0 0.1
18/01/2018
31.16
 1,680 31.16 31.16 31.00 300 0 0.0
17/01/2018
31.16
 2,340 30.74 31.21 30.74 1,000 0 0.1
16/01/2018
30.74
 2,130 30.53 30.74 30.53 400 10 0.0
15/01/2018
30.53
 2,010 30.47 30.68 30.47 380 0 0.0
12/01/2018
30.47
 23,070 30.74 30.74 30.37 4,040 0 0.2
11/01/2018
30.74
 12,970 31.26 31.31 30.47 4,010 0 0.2
10/01/2018
31.26
 18,260 31.79 31.79 31.00 8,650 0 0.5
09/01/2018
31.79
 9,320 31.94 31.94 31.79 4,960 0 0.3
08/01/2018: Cổ tức tiền mặt tỉ lệ: 36%
08/01/2018
31.94
 12,430 31.79 32.57 31.58 5,680 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |