CTCP Công viên nước Đầm Sen (dsn)

41.50
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
(2025-12-29) 		-0.88 -2.09% 212,700 -22,200 -1.0
41.45
43
41.50
2 tháng
(2025-12-01) 		-0.13 -0.30% 336,600 -39,200 -1.7
41.11
43
41.50
3 tháng
(2025-10-30) 		-0.65 -1.54% 467,700 -48,300 -2.1
40.73
43
41.50
6 tháng
(2025-08-01) 		-1.22 -2.85% 975,800 -25,800 -1.1
40.73
43.33
41.50
12 tháng
(2025-02-03) 		-6.71 -13.92% 2,563,200 -79,929 -3.5
40.73
48.48
41.50
24 tháng
(2024-02-15) 		-5.41 -11.54% 5,358,600 -348,119 -18.3
40.73
51.33
41.50
36 tháng
(2023-02-13) 		0.16 0.38% 10,200,300 -953,524 -51.3
40.73
51.33
41.50
60 tháng
(2021-02-23) 		6.19 17.53% 17,064,300 -621,360 -33.1
29.70
51.33
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
27.84
 2,450 27.84 27.94 27.84 0 0 0
30/08/2017
27.84
 2,020 27.94 27.94 27.73 0 0 0
29/08/2017
27.94
 4,550 28.04 28.04 27.68 0 0 0
28/08/2017
28.04
 23,310 27.73 28.04 27.73 0 0 0
25/08/2017
27.73
 1,560 27.84 27.84 27.47 0 0 0
24/08/2017
27.84
 2,340 27.84 27.89 27.68 400 0 0.0
23/08/2017
27.84
 890 27.79 27.89 27.68 0 0 0
22/08/2017
27.79
 5,180 27.68 27.84 27.63 220 0 0.0
21/08/2017
27.68
 730 27.58 27.84 27.63 0 0 0
18/08/2017
27.58
 2,370 27.68 27.73 27.58 0 0 0
17/08/2017
27.68
 5,890 27.79 27.94 27.58 260 0 0.0
16/08/2017
27.79
 14,210 27.79 27.79 27.68 200 0 0.0
15/08/2017
27.79
 2,900 27.89 27.94 27.79 0 0 0
14/08/2017
27.89
 5,820 27.68 27.94 27.68 0 0 0
11/08/2017
27.68
 5,770 27.84 27.89 27.68 0 0 0
10/08/2017
27.84
 6,020 27.73 27.89 27.73 200 0 0.0
09/08/2017
27.73
 3,330 27.68 27.79 27.42 0 0 0
08/08/2017
27.68
 1,800 27.89 27.89 27.68 0 0 0
07/08/2017
27.89
 12,200 27.47 27.94 27.53 0 0 0
04/08/2017
27.47
 3,770 27.58 27.68 27.42 0 0 0
03/08/2017
27.58
 1,730 27.42 27.68 27.42 0 0 0
02/08/2017
27.42
 7,660 27.94 27.94 27.42 0 0 0
01/08/2017
27.94
 3,910 27.68 27.94 27.58 0 0 0
31/07/2017
27.68
 2,790 27.73 27.89 27.58 0 0 0
28/07/2017
27.73
 2,050 27.89 27.94 27.53 1,310 500 0.0
27/07/2017
27.89
 1,890 27.89 27.89 27.68 300 0 0.0
26/07/2017
27.89
 5,490 27.58 27.89 27.53 2,100 10 0.1
25/07/2017
27.58
 2,090 27.89 27.89 27.53 0 0 0
24/07/2017
27.89
 6,450 27.94 27.94 27.53 0 0 0
21/07/2017
27.94
 7,350 27.89 27.94 27.68 0 0 0
20/07/2017
27.89
 7,560 27.68 27.94 27.68 1,100 0 0.1
19/07/2017
27.68
 3,380 27.94 27.94 27.68 0 0 0
18/07/2017
27.94
 7,710 27.94 27.94 27.84 3,700 0 0.2
17/07/2017
27.94
 9,640 27.99 27.99 27.94 0 0 0
14/07/2017
27.99
 7,810 27.99 28.10 27.89 0 0 0
13/07/2017
27.99
 3,990 27.94 28.04 27.94 0 0 0
12/07/2017
27.94
 4,900 28.10 28.15 27.94 0 0 0
11/07/2017
28.10
 10,330 28.04 28.15 27.84 0 0 0
10/07/2017
28.04
 6,470 28.10 28.10 27.94 0 0 0
07/07/2017
28.10
 4,480 28.20 28.35 28.10 0 0 0
06/07/2017
28.20
 730 28.20 28.20 28.15 0 0 0
05/07/2017
28.20
 9,690 28.35 28.41 27.99 100 5,600 -0.3
04/07/2017
28.35
 14,440 28.46 28.51 28.15 0 6,940 -0.4
03/07/2017
28.46
 5,550 28.51 28.51 28.41 1,000 0 0.1
30/06/2017
28.51
 3,630 28.77 28.77 28.46 0 0 0
29/06/2017
28.77
 7,400 28.04 28.77 28.10 200 0 0.0
28/06/2017
28.04
 4,320 27.94 28.20 27.94 0 0 0
27/06/2017
27.94
 11,510 27.89 28.04 27.84 1,810 0 0.1
26/06/2017
27.89
 7,940 27.94 28.20 27.89 200 0 0.0
23/06/2017
27.94
 21,740 28.46 28.46 27.94 160 0 0.0
22/06/2017
28.46
 11,940 28.67 28.67 28.41 0 10 -0.0
21/06/2017
28.67
 6,500 28.46 28.67 28.35 0 0 0
20/06/2017
28.46
 14,560 28.46 28.72 28.35 0 200 -0.0
19/06/2017
28.46
 14,950 28.77 28.77 28.35 0 0 0
16/06/2017
28.77
 24,560 28.72 28.77 28.20 0 0 0
15/06/2017
28.72
 6,570 28.87 28.87 28.56 200 1,000 -0.0
14/06/2017
28.87
 1,610 28.92 28.92 28.87 0 0 0
13/06/2017
28.92
 5,600 28.98 28.98 28.56 0 4,470 -0.2
12/06/2017
28.98
 13,730 28.98 29.03 28.87 0 1,240 -0.1
09/06/2017
28.98
 1,610 29.03 29.03 28.82 0 0 0
08/06/2017
29.03
 12,350 29.34 29.34 28.77 10 0 0.0
07/06/2017
29.34
 8,360 29.34 29.39 28.98 0 0 0
06/06/2017
29.34
 1,960 29.39 29.44 28.98 0 0 0
05/06/2017
29.39
 6,120 28.61 29.49 28.77 0 0 0
02/06/2017
28.61
 6,600 28.61 28.82 28.61 420 0 0.0
01/06/2017
28.61
 6,370 28.61 28.61 28.51 0 0 0
31/05/2017
28.61
 4,880 28.51 28.67 28.51 0 1,000 -0.1
30/05/2017
28.51
 6,120 28.51 28.77 28.51 0 0 0
29/05/2017
28.51
 14,900 28.51 28.56 28.46 0 0 0
26/05/2017
28.51
 6,880 28.61 28.72 28.51 0 0 0
25/05/2017
28.61
 6,010 28.56 28.67 28.46 0 0 0
24/05/2017
28.56
 21,530 28.51 28.67 28.51 1,090 0 0.1
23/05/2017
28.51
 5,980 28.56 28.72 28.51 0 0 0
22/05/2017
28.56
 9,100 28.56 28.61 28.56 0 4,400 -0.2
19/05/2017
28.56
 17,060 28.87 28.87 28.46 4,000 10,100 -0.3
18/05/2017
28.87
 11,910 28.98 28.98 28.51 0 3,790 -0.2
17/05/2017
28.98
 1,220 28.92 29.08 28.82 0 0 0
16/05/2017
28.92
 10,580 28.98 28.98 28.72 0 0 0
15/05/2017
28.98
 4,040 28.98 28.98 28.72 0 0 0
12/05/2017
28.98
 25,230 28.98 29.49 28.56 40 0 0.0
11/05/2017
28.98
 42,180 29.86 29.86 28.98 3,600 3,000 0.0
10/05/2017
29.86
 15,610 29.75 29.96 29.60 13,000 13,000 0
09/05/2017
29.75
 17,430 29.49 30.01 29.39 500 0 0.0
08/05/2017
29.49
 29,600 30.63 30.63 29.23 0 0 0
05/05/2017
30.63
 8,610 30.84 31.05 30.63 500 0 0.0
04/05/2017
30.84
 1,390 30.79 31.25 30.79 600 0 0.0
03/05/2017
30.79
 8,060 31.05 31.10 30.73 500 0 0.0
28/04/2017
31.05
 1,390 31.05 31.05 30.99 900 1,000 -0.0
27/04/2017
31.05
 4,660 30.84 31.05 30.79 2,000 0 0.1
26/04/2017
30.84
 1,460 30.99 30.99 30.79 0 0 0
25/04/2017
30.99
 1,010 30.79 30.99 30.79 0 0 0
24/04/2017
30.79
 1,110 30.94 30.94 30.79 200 0 0.0
21/04/2017
30.94
 2,440 30.89 31.05 30.84 370 0 0.0
20/04/2017
30.89
 5,540 30.89 30.89 30.84 2,000 180 0.1
19/04/2017
30.89
 4,160 31.05 31.05 30.68 0 0 0
18/04/2017
31.05
 1,570 30.99 31.05 30.79 0 0 0
17/04/2017
30.99
 1,340 30.01 31.10 30.99 0 0 0
14/04/2017
30.01
 17,090 31.15 31.25 30.01 0 0 0
13/04/2017
31.15
 3,770 31.30 31.30 31.15 0 0 0
12/04/2017
31.30
 5,390 31.30 31.30 31.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |