CTCP Công viên nước Đầm Sen (dsn)

43.90
-0.20
(-0.45%)
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
(2025-11-05) 		0.20 0.46% 119,400 -10,800 -0.5
43
44.10
43.90
2 tháng
(2025-10-06) 		-0.80 -1.78% 239,600 -11,600 -0.5
43
45
43.90
3 tháng
(2025-09-08) 		-0.70 -1.56% 386,600 5,600 0.3
43
45
43.90
6 tháng
(2025-06-09) 		-2.50 -5.36% 1,049,400 -3,700 -0.1
43
46.75
43.90
12 tháng
(2024-12-10) 		-7.12 -13.91% 2,620,700 -64,119 -3.0
43
53.32
43.90
24 tháng
(2023-12-18) 		-4.29 -8.87% 5,635,900 -373,419 -20.0
43
54.19
43.90
36 tháng
(2022-12-21) 		2.11 5.01% 10,145,400 -904,971 -49.0
41.66
54.19
43.90
60 tháng
(2020-12-31) 		8.59 24.20% 17,267,960 -570,170 -30.9
31.36
54.19
43.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2017
29.50
 4,900 29.66 29.72 29.50 0 0 0
11/07/2017
29.66
 10,330 29.61 29.72 29.39 0 0 0
10/07/2017
29.61
 6,470 29.66 29.66 29.50 0 0 0
07/07/2017
29.66
 4,480 29.77 29.94 29.66 0 0 0
06/07/2017
29.77
 730 29.77 29.77 29.72 0 0 0
05/07/2017
29.77
 9,690 29.94 29.99 29.55 100 5,600 -0.3
04/07/2017
29.94
 14,440 30.05 30.10 29.72 0 6,940 -0.4
03/07/2017
30.05
 5,550 30.10 30.10 29.99 1,000 0 0.1
30/06/2017
30.10
 3,630 30.37 30.37 30.05 0 0 0
29/06/2017
30.37
 7,400 29.61 30.37 29.66 200 0 0.0
28/06/2017
29.61
 4,320 29.50 29.77 29.50 0 0 0
27/06/2017
29.50
 11,510 29.45 29.61 29.39 1,810 0 0.1
26/06/2017
29.45
 7,940 29.50 29.77 29.45 200 0 0.0
23/06/2017
29.50
 21,740 30.05 30.05 29.50 160 0 0.0
22/06/2017
30.05
 11,940 30.26 30.26 29.99 0 10 -0.0
21/06/2017
30.26
 6,500 30.05 30.26 29.94 0 0 0
20/06/2017
30.05
 14,560 30.05 30.32 29.94 0 200 -0.0
19/06/2017
30.05
 14,950 30.37 30.37 29.94 0 0 0
16/06/2017
30.37
 24,560 30.32 30.37 29.77 0 0 0
15/06/2017
30.32
 6,570 30.48 30.48 30.16 200 1,000 -0.0
14/06/2017
30.48
 1,610 30.54 30.54 30.48 0 0 0
13/06/2017
30.54
 5,600 30.59 30.59 30.16 0 4,470 -0.2
12/06/2017
30.59
 13,730 30.59 30.65 30.48 0 1,240 -0.1
09/06/2017
30.59
 1,610 30.65 30.65 30.43 0 0 0
08/06/2017
30.65
 12,350 30.97 30.97 30.37 10 0 0.0
07/06/2017
30.97
 8,360 30.97 31.03 30.59 0 0 0
06/06/2017
30.97
 1,960 31.03 31.08 30.59 0 0 0
05/06/2017
31.03
 6,120 30.21 31.14 30.37 0 0 0
02/06/2017
30.21
 6,600 30.21 30.43 30.21 420 0 0.0
01/06/2017
30.21
 6,370 30.21 30.21 30.10 0 0 0
31/05/2017
30.21
 4,880 30.10 30.26 30.10 0 1,000 -0.1
30/05/2017
30.10
 6,120 30.10 30.37 30.10 0 0 0
29/05/2017
30.10
 14,900 30.10 30.16 30.05 0 0 0
26/05/2017
30.10
 6,880 30.21 30.32 30.10 0 0 0
25/05/2017
30.21
 6,010 30.16 30.26 30.05 0 0 0
24/05/2017
30.16
 21,530 30.10 30.26 30.10 1,090 0 0.1
23/05/2017
30.10
 5,980 30.16 30.32 30.10 0 0 0
22/05/2017
30.16
 9,100 30.16 30.21 30.16 0 4,400 -0.2
19/05/2017
30.16
 17,060 30.48 30.48 30.05 4,000 10,100 -0.3
18/05/2017
30.48
 11,910 30.59 30.59 30.10 0 3,790 -0.2
17/05/2017
30.59
 1,220 30.54 30.70 30.43 0 0 0
16/05/2017
30.54
 10,580 30.59 30.59 30.32 0 0 0
15/05/2017
30.59
 4,040 30.59 30.59 30.32 0 0 0
12/05/2017
30.59
 25,230 30.59 31.14 30.16 40 0 0.0
11/05/2017
30.59
 42,180 31.52 31.52 30.59 3,600 3,000 0.0
10/05/2017
31.52
 15,610 31.41 31.63 31.25 13,000 13,000 0
09/05/2017
31.41
 17,430 31.14 31.69 31.03 500 0 0.0
08/05/2017
31.14
 29,600 32.34 32.34 30.87 0 0 0
05/05/2017
32.34
 8,610 32.56 32.78 32.34 500 0 0.0
04/05/2017
32.56
 1,390 32.50 33.00 32.50 600 0 0.0
03/05/2017
32.50
 8,060 32.78 32.83 32.45 500 0 0.0
28/04/2017
32.78
 1,390 32.78 32.78 32.72 900 1,000 -0.0
27/04/2017
32.78
 4,660 32.56 32.78 32.50 2,000 0 0.1
26/04/2017
32.56
 1,460 32.72 32.72 32.50 0 0 0
25/04/2017
32.72
 1,010 32.50 32.72 32.50 0 0 0
24/04/2017
32.50
 1,110 32.67 32.67 32.50 200 0 0.0
21/04/2017
32.67
 2,440 32.61 32.78 32.56 370 0 0.0
20/04/2017
32.61
 5,540 32.61 32.61 32.56 2,000 180 0.1
19/04/2017
32.61
 4,160 32.78 32.78 32.40 0 0 0
18/04/2017
32.78
 1,570 32.72 32.78 32.50 0 0 0
17/04/2017
32.72
 1,340 31.69 32.83 32.72 0 0 0
14/04/2017
31.69
 17,090 32.89 33.00 31.69 0 0 0
13/04/2017
32.89
 3,770 33.05 33.05 32.89 0 0 0
12/04/2017
33.05
 5,390 33.05 33.05 32.94 0 0 0
11/04/2017
33.05
 3,230 33.05 33.05 33.00 0 0 0
10/04/2017
33.05
 660 33.05 33.16 32.94 0 0 0
07/04/2017
33.05
 8,380 33.00 33.05 32.94 0 0 0
05/04/2017
33.00
 8,980 33.16 33.21 33.00 100 4,270 -0.3
04/04/2017
33.16
 3,910 33.32 33.32 33.00 0 270 -0.0
03/04/2017
33.32
 3,980 33.16 33.32 33.16 0 0 0
31/03/2017
33.16
 10,960 33.11 33.16 33.11 40 2,900 -0.2
30/03/2017
33.11
 930 33.05 33.11 33.05 0 0 0
29/03/2017
33.05
 11,800 33.05 33.32 33.05 6,260 0 0.4
28/03/2017
33.05
 3,740 33.16 33.27 33.05 0 2,900 -0.2
27/03/2017
33.16
 15,710 33.11 33.32 33.05 800 8,300 -0.5
24/03/2017
33.11
 9,950 33.16 33.16 32.94 3,900 2,000 0.1
23/03/2017
33.16
 4,090 33.05 33.21 33.11 1,500 0 0.1
22/03/2017
33.05
 3,480 33.05 33.21 33.05 0 0 0
21/03/2017
33.05
 11,980 33.21 33.21 33.05 0 0 0
20/03/2017
33.21
 910 33.32 33.32 33.11 0 0 0
17/03/2017
33.32
 1,690 33.32 33.32 33.11 0 0 0
16/03/2017
33.32
 11,770 33.21 33.32 33.11 500 0 0.0
15/03/2017
33.21
 3,520 33.16 33.21 33.16 100 0 0.0
14/03/2017
33.16
 3,030 33.16 33.21 33.16 0 0 0
13/03/2017
33.16
 3,180 33.16 33.32 33.05 0 10 -0.0
10/03/2017
33.16
 6,420 33.21 33.32 33.16 0 2,000 -0.1
09/03/2017
33.21
 4,310 33.27 33.49 33.21 0 2,000 -0.1
08/03/2017
33.27
 5,700 33.49 33.49 33.21 0 2,090 -0.1
07/03/2017
33.49
 3,660 33.76 33.76 33.32 0 2,000 -0.1
06/03/2017
33.76
 16,040 33.76 33.82 32.78 1,440 2,000 -0.0
03/03/2017
33.76
 3,470 33.76 33.76 33.43 0 0 0
02/03/2017
33.76
 5,460 33.76 33.76 32.78 0 0 0
01/03/2017
33.76
 2,930 33.65 33.76 33.49 0 400 -0.0
28/02/2017
33.65
 5,070 33.87 33.87 33.05 970 5,000 -0.2
27/02/2017
33.87
 4,730 33.60 33.87 33.32 0 0 0
24/02/2017
33.60
 14,920 33.21 33.60 32.78 200 0 0.0
23/02/2017
33.21
 10,480 33.49 33.49 33.21 400 0 0.0
22/02/2017
33.49
 11,900 33.65 33.65 33.32 300 1,530 -0.1
21/02/2017
33.65
 18,640 33.71 33.76 33.54 100 0 0.0
20/02/2017
33.71
 13,420 34.09 34.09 33.71 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |