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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |