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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |