CTCP Công viên nước Đầm Sen (dsn)

36.70
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
(2026-08-12) 		-0.50 -1.34% 37,500 600 0
36.55
37.20
36.70
2 tháng
(2026-07-13) 		-0.30 -0.81% 115,100 -2,400 0
34.55
37.20
36.70
3 tháng
(2026-06-15) 		-0.40 -1.08% 197,900 -4,500 0
34.55
37.70
36.70
6 tháng
(2026-03-16) 		-1.68 -4.39% 544,500 -16,900 -0.2
34.55
38.67
36.70
12 tháng
(2025-09-16) 		-4.06 -9.95% 1,444,400 -52,500 -1.7
34.55
41.21
36.70
24 tháng
(2024-09-23) 		-9.88 -21.21% 4,105,400 -181,519 -8.3
34.55
48.40
36.70
36 tháng
(2023-09-27) 		-5.19 -12.39% 7,799,700 -462,819 -23.7
34.55
49.19
36.70
60 tháng
(2021-10-07) 		5.62 18.08% 15,135,400 -489,059 -27.2
31.08
49.19
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2017
26.78
 21,740 27.27 27.27 26.78 160 0 0.0
22/06/2017
27.27
 11,940 27.47 27.47 27.22 0 10 -0.0
21/06/2017
27.47
 6,500 27.27 27.47 27.17 0 0 0
20/06/2017
27.27
 14,560 27.27 27.52 27.17 0 200 -0.0
19/06/2017
27.27
 14,950 27.57 27.57 27.17 0 0 0
16/06/2017
27.57
 24,560 27.52 27.57 27.03 0 0 0
15/06/2017
27.52
 6,570 27.67 27.67 27.37 200 1,000 -0.0
14/06/2017
27.67
 1,610 27.72 27.72 27.67 0 0 0
13/06/2017
27.72
 5,600 27.77 27.77 27.37 0 4,470 -0.2
12/06/2017
27.77
 13,730 27.77 27.82 27.67 0 1,240 -0.1
09/06/2017
27.77
 1,610 27.82 27.82 27.62 0 0 0
08/06/2017
27.82
 12,350 28.12 28.12 27.57 10 0 0.0
07/06/2017
28.12
 8,360 28.12 28.17 27.77 0 0 0
06/06/2017
28.12
 1,960 28.17 28.22 27.77 0 0 0
05/06/2017
28.17
 6,120 27.42 28.27 27.57 0 0 0
02/06/2017
27.42
 6,600 27.42 27.62 27.42 420 0 0.0
01/06/2017
27.42
 6,370 27.42 27.42 27.32 0 0 0
31/05/2017
27.42
 4,880 27.32 27.47 27.32 0 1,000 -0.1
30/05/2017
27.32
 6,120 27.32 27.57 27.32 0 0 0
29/05/2017
27.32
 14,900 27.32 27.37 27.27 0 0 0
26/05/2017
27.32
 6,880 27.42 27.52 27.32 0 0 0
25/05/2017
27.42
 6,010 27.37 27.47 27.27 0 0 0
24/05/2017
27.37
 21,530 27.32 27.47 27.32 1,090 0 0.1
23/05/2017
27.32
 5,980 27.37 27.52 27.32 0 0 0
22/05/2017
27.37
 9,100 27.37 27.42 27.37 0 4,400 -0.2
19/05/2017
27.37
 17,060 27.67 27.67 27.27 4,000 10,100 -0.3
18/05/2017
27.67
 11,910 27.77 27.77 27.32 0 3,790 -0.2
17/05/2017
27.77
 1,220 27.72 27.87 27.62 0 0 0
16/05/2017
27.72
 10,580 27.77 27.77 27.52 0 0 0
15/05/2017
27.77
 4,040 27.77 27.77 27.52 0 0 0
12/05/2017
27.77
 25,230 27.77 28.27 27.37 40 0 0.0
11/05/2017
27.77
 42,180 28.61 28.61 27.77 3,600 3,000 0.0
10/05/2017
28.61
 15,610 28.51 28.71 28.36 13,000 13,000 0
09/05/2017
28.51
 17,430 28.27 28.76 28.17 500 0 0.0
08/05/2017
28.27
 29,600 29.36 29.36 28.02 0 0 0
05/05/2017
29.36
 8,610 29.55 29.75 29.36 500 0 0.0
04/05/2017
29.55
 1,390 29.51 29.95 29.51 600 0 0.0
03/05/2017
29.51
 8,060 29.75 29.80 29.46 500 0 0.0
28/04/2017
29.75
 1,390 29.75 29.75 29.70 900 1,000 -0.0
27/04/2017
29.75
 4,660 29.55 29.75 29.51 2,000 0 0.1
26/04/2017
29.55
 1,460 29.70 29.70 29.51 0 0 0
25/04/2017
29.70
 1,010 29.51 29.70 29.51 0 0 0
24/04/2017
29.51
 1,110 29.65 29.65 29.51 200 0 0.0
21/04/2017
29.65
 2,440 29.60 29.75 29.55 370 0 0.0
20/04/2017
29.60
 5,540 29.60 29.60 29.55 2,000 180 0.1
19/04/2017
29.60
 4,160 29.75 29.75 29.41 0 0 0
18/04/2017
29.75
 1,570 29.70 29.75 29.51 0 0 0
17/04/2017
29.70
 1,340 28.76 29.80 29.70 0 0 0
14/04/2017
28.76
 17,090 29.85 29.95 28.76 0 0 0
13/04/2017
29.85
 3,770 30.00 30.00 29.85 0 0 0
12/04/2017
30.00
 5,390 30.00 30.00 29.90 0 0 0
11/04/2017
30.00
 3,230 30.00 30.00 29.95 0 0 0
10/04/2017
30.00
 660 30.00 30.10 29.90 0 0 0
07/04/2017
30.00
 8,380 29.95 30.00 29.90 0 0 0
05/04/2017
29.95
 8,980 30.10 30.15 29.95 100 4,270 -0.3
04/04/2017
30.10
 3,910 30.25 30.25 29.95 0 270 -0.0
03/04/2017
30.25
 3,980 30.10 30.25 30.10 0 0 0
31/03/2017
30.10
 10,960 30.05 30.10 30.05 40 2,900 -0.2
30/03/2017
30.05
 930 30.00 30.05 30.00 0 0 0
29/03/2017
30.00
 11,800 30.00 30.25 30.00 6,260 0 0.4
28/03/2017
30.00
 3,740 30.10 30.20 30.00 0 2,900 -0.2
27/03/2017
30.10
 15,710 30.05 30.25 30.00 800 8,300 -0.5
24/03/2017
30.05
 9,950 30.10 30.10 29.90 3,900 2,000 0.1
23/03/2017
30.10
 4,090 30.00 30.15 30.05 1,500 0 0.1
22/03/2017
30.00
 3,480 30.00 30.15 30.00 0 0 0
21/03/2017
30.00
 11,980 30.15 30.15 30.00 0 0 0
20/03/2017
30.15
 910 30.25 30.25 30.05 0 0 0
17/03/2017
30.25
 1,690 30.25 30.25 30.05 0 0 0
16/03/2017
30.25
 11,770 30.15 30.25 30.05 500 0 0.0
15/03/2017
30.15
 3,520 30.10 30.15 30.10 100 0 0.0
14/03/2017
30.10
 3,030 30.10 30.15 30.10 0 0 0
13/03/2017
30.10
 3,180 30.10 30.25 30.00 0 10 -0.0
10/03/2017
30.10
 6,420 30.15 30.25 30.10 0 2,000 -0.1
09/03/2017
30.15
 4,310 30.20 30.40 30.15 0 2,000 -0.1
08/03/2017
30.20
 5,700 30.40 30.40 30.15 0 2,090 -0.1
07/03/2017
30.40
 3,660 30.65 30.65 30.25 0 2,000 -0.1
06/03/2017
30.65
 16,040 30.65 30.70 29.75 1,440 2,000 -0.0
03/03/2017
30.65
 3,470 30.65 30.65 30.35 0 0 0
02/03/2017
30.65
 5,460 30.65 30.65 29.75 0 0 0
01/03/2017
30.65
 2,930 30.55 30.65 30.40 0 400 -0.0
28/02/2017
30.55
 5,070 30.74 30.74 30.00 970 5,000 -0.2
27/02/2017
30.74
 4,730 30.50 30.74 30.25 0 0 0
24/02/2017
30.50
 14,920 30.15 30.50 29.75 200 0 0.0
23/02/2017
30.15
 10,480 30.40 30.40 30.15 400 0 0.0
22/02/2017
30.40
 11,900 30.55 30.55 30.25 300 1,530 -0.1
21/02/2017
30.55
 18,640 30.60 30.65 30.45 100 0 0.0
20/02/2017
30.60
 13,420 30.94 30.94 30.60 0 2,000 -0.1
17/02/2017
30.94
 2,840 31.24 31.24 30.84 0 0 0
16/02/2017: Cổ tức tiền mặt tỉ lệ: 14%
16/02/2017
31.24
 22,080 30.84 31.54 31.14 1,000 0 0.1
15/02/2017
30.84
 17,910 30.94 30.94 30.84 1,300 0 0.1
14/02/2017
30.94
 5,270 30.99 31.04 30.89 0 0 0
13/02/2017
30.99
 9,190 30.94 30.99 30.89 500 0 0.0
10/02/2017
30.94
 2,610 30.89 31.04 30.89 0 200 -0.0
09/02/2017
30.89
 9,230 30.99 31.04 30.89 0 0 0
08/02/2017
30.99
 3,650 30.84 31.04 30.94 550 0 0.0
07/02/2017
30.84
 6,640 31.04 31.04 30.75 0 0 0
06/02/2017
31.04
 5,650 31.23 31.23 30.80 0 0 0
03/02/2017
31.23
 9,080 31.43 31.43 31.14 2,100 0 0.1
02/02/2017
31.43
 25,540 30.75 31.52 30.94 8,400 20 0.5
25/01/2017
30.75
 930 30.41 30.75 30.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |