CTCP Công viên nước Đầm Sen (dsn)

40
-0.35
(-0.87%)
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
(2026-02-23) 		-1.15 -2.77% 139,000 -4,100 -0.2
38
41.80
40
2 tháng
(2026-01-19) 		-1.85 -4.38% 307,100 -5,600 -0.2
38
42.20
40
3 tháng
(2025-12-18) 		-0.76 -1.84% 516,600 -33,000 -1.5
38
43
40
6 tháng
(2025-09-19) 		-2.27 -5.33% 878,300 -36,100 -1.6
38
43
40
12 tháng
(2025-03-24) 		-7.76 -16.14% 2,281,300 -70,330 -3.0
38
48.11
40
24 tháng
(2024-03-28) 		-9.31 -18.75% 4,914,400 -329,819 -17.2
38
51.33
40
36 tháng
(2023-04-03) 		-5.15 -11.32% 10,096,300 -1,003,300 -53.3
38
51.33
40
60 tháng
(2021-04-13) 		5.75 16.61% 16,760,500 -677,160 -35.9
29.70
51.33
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2017
28.77
 4,000 28.72 29.18 28.72 0 0 0
12/10/2017
28.72
 1,600 28.92 28.92 28.67 0 0 0
11/10/2017
28.92
 2,520 28.98 28.98 28.46 0 0 0
10/10/2017
28.98
 2,120 29.03 29.03 28.30 0 190 -0.0
09/10/2017
29.03
 6,510 29.03 29.03 28.46 0 0 0
06/10/2017
29.03
 730 28.98 29.08 28.77 0 0 0
05/10/2017
28.98
 890 28.98 29.18 28.98 0 380 -0.0
04/10/2017
28.98
 3,430 29.18 29.23 28.98 0 0 0
03/10/2017
29.18
 2,130 29.23 29.23 28.98 0 0 0
02/10/2017
29.23
 7,040 30.27 30.27 29.23 1,370 0 0.1
29/09/2017
30.27
 28,110 29.03 30.27 29.13 22,090 0 1.3
28/09/2017
29.03
 12,790 28.92 29.13 28.87 4,010 0 0.2
27/09/2017
28.92
 5,100 28.67 28.92 28.41 1,000 0 0.1
26/09/2017
28.67
 8,780 28.67 28.87 28.41 0 0 0
25/09/2017
28.67
 7,980 28.87 28.87 28.56 850 0 0.0
22/09/2017
28.87
 4,970 28.35 28.87 28.35 0 0 0
21/09/2017
28.35
 3,990 28.10 28.35 28.30 0 0 0
20/09/2017
28.10
 8,820 28.30 28.41 28.10 0 0 0
19/09/2017
28.30
 9,670 28.15 28.46 28.20 0 0 0
18/09/2017
28.15
 7,600 28.04 28.20 28.04 0 0 0
15/09/2017
28.04
 5,530 28.20 28.20 28.04 0 0 0
14/09/2017
28.20
 7,420 28.10 28.20 27.94 1,500 0 0.1
13/09/2017
28.10
 3,630 28.20 28.41 27.94 0 0 0
12/09/2017
28.20
 1,970 28.20 28.20 27.94 0 570 -0.0
11/09/2017
28.20
 1,600 28.20 28.20 28.15 1,200 0 0.1
08/09/2017
28.20
 2,500 28.20 28.20 27.94 0 380 -0.0
07/09/2017
28.20
 5,030 28.10 28.20 27.99 0 0 0
06/09/2017
28.10
 4,970 27.94 28.10 27.94 200 0 0.0
05/09/2017
27.94
 9,310 27.94 27.99 27.89 640 0 0.0
01/09/2017
27.94
 2,630 27.84 27.94 27.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |