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)
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
05/01/2018
31.79
 28,540 31.84 31.84 31.44 9,410 0 0.6
04/01/2018
31.84
 17,860 32.03 32.13 30.74 3,070 0 0.2
03/01/2018
32.03
 12,600 32.08 32.18 31.94 5,200 0 0.3
02/01/2018
32.08
 16,670 32.08 32.23 31.74 6,470 0 0.4
29/12/2017
32.08
 19,000 32.38 32.43 31.84 4,960 1,300 0.2
28/12/2017
32.38
 28,650 32.43 32.48 32.13 6,710 0 0.4
27/12/2017
32.43
 23,500 31.98 32.48 32.23 4,290 50 0.3
26/12/2017
31.98
 23,960 31.49 31.98 31.49 4,100 0 0.3
25/12/2017
31.49
 24,180 30.89 31.49 30.89 9,200 0 0.6
22/12/2017
30.89
 14,280 30.65 31.19 30.50 3,220 0 0.2
21/12/2017
30.65
 15,220 30.45 30.65 30.45 4,340 0 0.3
20/12/2017
30.45
 13,260 30.45 30.65 30.25 3,660 0 0.2
19/12/2017
30.45
 28,140 29.36 30.60 29.75 2,000 0 0.1
18/12/2017
29.36
 3,380 29.65 29.75 29.36 0 1,700 -0.1
15/12/2017
29.65
 410 29.65 29.85 29.36 0 0 0
14/12/2017
29.65
 4,940 29.65 29.80 29.26 770 870 -0.0
13/12/2017
29.65
 11,540 29.65 29.70 29.55 0 870 -0.1
12/12/2017
29.65
 8,760 29.80 29.95 29.41 0 1,360 -0.1
11/12/2017
29.80
 7,270 29.60 29.85 29.60 0 0 0
08/12/2017
29.60
 1,070 29.70 29.70 29.26 0 0 0
07/12/2017
29.70
 8,430 29.70 29.90 29.65 0 0 0
06/12/2017
29.70
 17,160 29.26 29.75 29.26 0 0 0
05/12/2017
29.26
 12,870 28.86 29.26 28.81 0 0 0
04/12/2017
28.86
 20,890 28.76 28.86 28.71 0 0 0
01/12/2017
28.76
 16,070 28.91 29.01 28.71 630 0 0.0
30/11/2017
28.91
 5,750 28.76 28.96 28.76 0 0 0
29/11/2017
28.76
 6,140 29.21 29.21 28.76 200 0 0.0
28/11/2017
29.21
 8,930 29.06 29.26 28.86 0 0 0
27/11/2017
29.06
 4,240 29.11 29.21 28.91 3,300 0 0.2
24/11/2017
29.11
 6,300 28.91 29.16 28.81 200 0 0.0
23/11/2017
28.91
 3,060 29.11 29.11 28.91 0 0 0
22/11/2017
29.11
 6,270 29.11 29.21 29.01 420 0 0.0
21/11/2017
29.11
 7,790 29.21 29.26 29.11 0 0 0
20/11/2017
29.21
 6,490 28.76 29.26 28.76 0 0 0
17/11/2017
28.76
 6,490 28.76 28.76 28.61 70 0 0.0
16/11/2017
28.76
 4,660 28.66 28.76 28.66 0 0 0
15/11/2017
28.66
 1,310 28.56 28.66 28.27 0 0 0
14/11/2017
28.56
 10,660 28.32 28.56 28.27 700 0 0.0
13/11/2017
28.32
 3,810 28.17 28.32 28.12 0 0 0
10/11/2017
28.17
 5,860 27.77 28.17 27.77 1,000 0 0.1
09/11/2017
27.77
 4,850 27.77 27.97 27.77 0 0 0
08/11/2017
27.77
 20,560 27.97 28.07 27.72 200 0 0.0
07/11/2017
27.97
 2,780 27.77 27.97 27.77 0 0 0
06/11/2017
27.77
 17,950 27.77 28.27 27.77 1,320 0 0.1
03/11/2017
27.77
 3,540 27.97 27.97 27.42 0 0 0
02/11/2017
27.97
 4,990 27.62 28.46 27.62 0 0 0
01/11/2017
27.62
 9,610 27.67 27.67 27.57 0 0 0
31/10/2017
27.67
 4,650 27.82 27.97 27.57 0 0 0
30/10/2017
27.82
 8,940 27.77 27.82 27.52 0 0 0
27/10/2017
27.77
 270 27.52 27.77 27.77 0 0 0
26/10/2017
27.52
 3,310 27.77 27.77 27.47 0 0 0
25/10/2017
27.77
 470 27.77 27.82 27.72 0 0 0
24/10/2017
27.77
 1,530 27.62 27.87 27.42 0 0 0
23/10/2017
27.62
 2,990 27.67 27.72 27.42 0 0 0
20/10/2017
27.67
 5,290 27.87 27.87 27.42 0 3,670 -0.2
19/10/2017
27.87
 3,200 28.07 28.07 27.87 0 2,450 -0.1
18/10/2017
28.07
 6,830 28.02 28.07 27.77 690 0 0.0
17/10/2017
28.02
 10,780 27.97 28.02 27.27 0 0 0
16/10/2017
27.97
 2,500 27.57 28.02 27.42 0 0 0
13/10/2017
27.57
 4,000 27.52 27.97 27.52 0 0 0
12/10/2017
27.52
 1,600 27.72 27.72 27.47 0 0 0
11/10/2017
27.72
 2,520 27.77 27.77 27.27 0 0 0
10/10/2017
27.77
 2,120 27.82 27.82 27.12 0 190 -0.0
09/10/2017
27.82
 6,510 27.82 27.82 27.27 0 0 0
06/10/2017
27.82
 730 27.77 27.87 27.57 0 0 0
05/10/2017
27.77
 890 27.77 27.97 27.77 0 380 -0.0
04/10/2017
27.77
 3,430 27.97 28.02 27.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |