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)
11/04/2017
31.30
 3,230 31.30 31.30 31.25 0 0 0
10/04/2017
31.30
 660 31.30 31.41 31.20 0 0 0
07/04/2017
31.30
 8,380 31.25 31.30 31.20 0 0 0
05/04/2017
31.25
 8,980 31.41 31.46 31.25 100 4,270 -0.3
04/04/2017
31.41
 3,910 31.56 31.56 31.25 0 270 -0.0
03/04/2017
31.56
 3,980 31.41 31.56 31.41 0 0 0
31/03/2017
31.41
 10,960 31.36 31.41 31.36 40 2,900 -0.2
30/03/2017
31.36
 930 31.30 31.36 31.30 0 0 0
29/03/2017
31.30
 11,800 31.30 31.56 31.30 6,260 0 0.4
28/03/2017
31.30
 3,740 31.41 31.51 31.30 0 2,900 -0.2
27/03/2017
31.41
 15,710 31.36 31.56 31.30 800 8,300 -0.5
24/03/2017
31.36
 9,950 31.41 31.41 31.20 3,900 2,000 0.1
23/03/2017
31.41
 4,090 31.30 31.46 31.36 1,500 0 0.1
22/03/2017
31.30
 3,480 31.30 31.46 31.30 0 0 0
21/03/2017
31.30
 11,980 31.46 31.46 31.30 0 0 0
20/03/2017
31.46
 910 31.56 31.56 31.36 0 0 0
17/03/2017
31.56
 1,690 31.56 31.56 31.36 0 0 0
16/03/2017
31.56
 11,770 31.46 31.56 31.36 500 0 0.0
15/03/2017
31.46
 3,520 31.41 31.46 31.41 100 0 0.0
14/03/2017
31.41
 3,030 31.41 31.46 31.41 0 0 0
13/03/2017
31.41
 3,180 31.41 31.56 31.30 0 10 -0.0
10/03/2017
31.41
 6,420 31.46 31.56 31.41 0 2,000 -0.1
09/03/2017
31.46
 4,310 31.51 31.72 31.46 0 2,000 -0.1
08/03/2017
31.51
 5,700 31.72 31.72 31.46 0 2,090 -0.1
07/03/2017
31.72
 3,660 31.98 31.98 31.56 0 2,000 -0.1
06/03/2017
31.98
 16,040 31.98 32.03 31.05 1,440 2,000 -0.0
03/03/2017
31.98
 3,470 31.98 31.98 31.67 0 0 0
02/03/2017
31.98
 5,460 31.98 31.98 31.05 0 0 0
01/03/2017
31.98
 2,930 31.87 31.98 31.72 0 400 -0.0
28/02/2017
31.87
 5,070 32.08 32.08 31.30 970 5,000 -0.2
27/02/2017
32.08
 4,730 31.82 32.08 31.56 0 0 0
24/02/2017
31.82
 14,920 31.46 31.82 31.05 200 0 0.0
23/02/2017
31.46
 10,480 31.72 31.72 31.46 400 0 0.0
22/02/2017
31.72
 11,900 31.87 31.87 31.56 300 1,530 -0.1
21/02/2017
31.87
 18,640 31.92 31.98 31.77 100 0 0.0
20/02/2017
31.92
 13,420 32.29 32.29 31.92 0 2,000 -0.1
17/02/2017
32.29
 2,840 32.60 32.60 32.18 0 0 0
16/02/2017: Cổ tức tiền mặt tỉ lệ: 14%
16/02/2017
32.60
 22,080 32.18 32.91 32.49 1,000 0 0.1
15/02/2017
32.18
 17,910 32.28 32.28 32.18 1,300 0 0.1
14/02/2017
32.28
 5,270 32.34 32.39 32.23 0 0 0
13/02/2017
32.34
 9,190 32.28 32.34 32.23 500 0 0.0
10/02/2017
32.28
 2,610 32.23 32.39 32.23 0 200 -0.0
09/02/2017
32.23
 9,230 32.34 32.39 32.23 0 0 0
08/02/2017
32.34
 3,650 32.18 32.39 32.28 550 0 0.0
07/02/2017
32.18
 6,640 32.39 32.39 32.08 0 0 0
06/02/2017
32.39
 5,650 32.59 32.59 32.13 0 0 0
03/02/2017
32.59
 9,080 32.79 32.79 32.49 2,100 0 0.1
02/02/2017
32.79
 25,540 32.08 32.89 32.28 8,400 20 0.5
25/01/2017
32.08
 930 31.73 32.08 31.88 0 0 0
24/01/2017
31.73
 1,070 31.68 31.88 31.63 0 0 0
23/01/2017
31.68
 1,340 31.88 32.08 31.42 100 0 0.0
20/01/2017
31.88
 5,820 31.88 31.98 31.88 2,690 0 0.2
19/01/2017
31.88
 7,510 31.88 31.98 31.88 2,350 0 0.1
18/01/2017
31.88
 6,620 31.98 32.03 31.88 10 210 -0.0
17/01/2017
31.98
 2,580 32.13 32.18 31.83 0 0 0
16/01/2017
32.13
 3,650 32.39 32.39 31.78 0 0 0
13/01/2017
32.39
 8,530 31.98 32.39 31.98 230 100 0.0
12/01/2017
31.98
 5,240 31.68 31.98 31.63 1,560 1,650 -0.0
11/01/2017
31.68
 8,470 31.12 31.73 31.12 0 0 0
10/01/2017
31.12
 3,400 31.12 31.12 31.07 0 0 0
09/01/2017
31.12
 2,030 31.12 31.17 31.07 0 320 -0.0
06/01/2017
31.12
 7,710 31.02 31.27 31.02 0 0 0
05/01/2017
31.02
 1,600 31.12 31.27 31.02 0 0 0
04/01/2017
31.12
 5,780 31.07 31.12 31.02 0 0 0
03/01/2017
31.07
 3,580 31.27 31.27 31.02 0 0 0
30/12/2016
31.27
 3,480 31.02 31.32 30.97 0 0 0
29/12/2016
31.02
 7,080 31.27 31.27 30.92 0 0 0
28/12/2016
31.27
 6,920 31.12 31.32 30.87 670 0 0.0
27/12/2016
31.12
 7,840 31.73 31.73 31.12 340 800 -0.0
26/12/2016
31.73
 8,000 31.88 32.23 31.73 2,200 0 0.1
23/12/2016
31.88
 5,120 31.88 32.18 31.63 1,950 0 0.1
22/12/2016: Cổ tức tiền mặt tỉ lệ: 36%
22/12/2016
31.88
 19,240 32.03 32.13 31.88 0 0 0
21/12/2016
32.03
 11,480 32.08 32.18 31.84 0 0 0
20/12/2016
32.08
 10,360 32.27 32.32 32.08 20,000 0 1.3
19/12/2016
32.27
 8,370 32.32 32.56 32.27 0 4,010 -0.3
16/12/2016
32.32
 5,020 32.75 32.80 32.32 0 20 -0.0
15/12/2016
32.75
 7,520 32.80 32.80 32.32 0 0 0
14/12/2016
32.80
 41,910 31.60 32.99 31.36 370 2,010 -0.1
13/12/2016
31.60
 6,520 31.50 32.03 31.46 0 3,280 -0.2
12/12/2016
31.50
 29,550 31.60 31.89 31.36 0 13,370 -0.9
09/12/2016
31.60
 14,180 31.60 31.65 31.46 0 1,190 -0.1
08/12/2016
31.60
 12,810 31.60 31.84 31.46 0 9,800 -0.6
07/12/2016
31.60
 47,670 30.79 32.85 31.27 310 18,350 -1.2
06/12/2016
30.79
 2,520 30.83 30.83 30.64 0 0 0
05/12/2016
30.83
 7,430 31.12 31.17 30.79 200 0 0.0
02/12/2016
31.12
 6,510 31.22 31.22 31.03 800 1,100 -0.0
01/12/2016
31.22
 5,560 31.07 31.36 30.88 0 0 0
30/11/2016
31.07
 1,350 30.88 31.12 30.98 0 0 0
29/11/2016
30.88
 3,580 31.07 31.07 30.64 0 0 0
28/11/2016
31.07
 3,440 30.79 31.07 30.88 10 0 0.0
25/11/2016
30.79
 5,680 30.93 31.03 30.79 0 0 0
24/11/2016
30.93
 2,770 30.98 31.12 30.93 580 0 0.0
23/11/2016
30.98
 6,250 30.83 31.07 30.79 0 0 0
22/11/2016
30.83
 9,350 31.07 31.07 30.79 0 750 -0.0
21/11/2016
31.07
 5,360 30.98 31.17 30.98 0 0 0
18/11/2016
30.98
 7,480 30.88 31.36 30.98 1,000 0 0.1
17/11/2016
30.88
 3,580 30.98 30.98 30.88 0 0 0
16/11/2016
30.98
 1,050 30.88 30.98 30.83 0 0 0
15/11/2016
30.88
 2,880 30.93 30.93 30.69 0 0 0
14/11/2016
30.93
 8,970 30.93 31.03 30.88 2,730 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |