CTCP Công viên nước Đầm Sen (dsn)

37.45
0.05
(0.13%)
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
(2026-05-13) 		0.50 1.36% 93,600 -200 0
36.60
37.90
37.45
2 tháng
(2026-04-13) 		0.65 1.76% 175,400 -5,500 0
36.42
37.90
37.45
3 tháng
(2026-03-16) 		-0.98 -2.56% 345,700 -12,400 -0.2
36.23
38.67
37.45
6 tháng
(2025-12-15) 		-2.36 -5.93% 879,500 -46,500 -1.7
36.23
41.21
37.45
12 tháng
(2025-06-17) 		-4.36 -10.43% 1,924,400 -57,100 -2.1
36.23
42.44
37.45
24 tháng
(2024-06-24) 		-10.95 -22.65% 4,547,700 -259,919 -12.8
36.23
49.19
37.45
36 tháng
(2023-06-28) 		-5.12 -12.03% 9,216,200 -739,119 -38.6
36.23
49.19
37.45
60 tháng
(2021-07-08) 		7.73 26.07% 16,254,000 -667,160 -35.0
28.47
49.19
37.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2017
30.41
 1,070 30.36 30.55 30.31 0 0 0
23/01/2017
30.36
 1,340 30.55 30.75 30.12 100 0 0.0
20/01/2017
30.55
 5,820 30.55 30.65 30.55 2,690 0 0.2
19/01/2017
30.55
 7,510 30.55 30.65 30.55 2,350 0 0.1
18/01/2017
30.55
 6,620 30.65 30.70 30.55 10 210 -0.0
17/01/2017
30.65
 2,580 30.80 30.84 30.50 0 0 0
16/01/2017
30.80
 3,650 31.04 31.04 30.46 0 0 0
13/01/2017
31.04
 8,530 30.65 31.04 30.65 230 100 0.0
12/01/2017
30.65
 5,240 30.36 30.65 30.31 1,560 1,650 -0.0
11/01/2017
30.36
 8,470 29.83 30.41 29.83 0 0 0
10/01/2017
29.83
 3,400 29.83 29.83 29.78 0 0 0
09/01/2017
29.83
 2,030 29.83 29.87 29.78 0 320 -0.0
06/01/2017
29.83
 7,710 29.73 29.97 29.73 0 0 0
05/01/2017
29.73
 1,600 29.83 29.97 29.73 0 0 0
04/01/2017
29.83
 5,780 29.78 29.83 29.73 0 0 0
03/01/2017
29.78
 3,580 29.97 29.97 29.73 0 0 0
30/12/2016
29.97
 3,480 29.73 30.02 29.68 0 0 0
29/12/2016
29.73
 7,080 29.97 29.97 29.63 0 0 0
28/12/2016
29.97
 6,920 29.83 30.02 29.58 670 0 0.0
27/12/2016
29.83
 7,840 30.41 30.41 29.83 340 800 -0.0
26/12/2016
30.41
 8,000 30.55 30.89 30.41 2,200 0 0.1
23/12/2016
30.55
 5,120 30.55 30.84 30.31 1,950 0 0.1
22/12/2016: Cổ tức tiền mặt tỉ lệ: 36%
22/12/2016
30.55
 19,240 30.70 30.80 30.55 0 0 0
21/12/2016
30.70
 11,480 30.74 30.84 30.52 0 0 0
20/12/2016
30.74
 10,360 30.93 30.97 30.74 20,000 0 1.3
19/12/2016
30.93
 8,370 30.97 31.20 30.93 0 4,010 -0.3
16/12/2016
30.97
 5,020 31.39 31.43 30.97 0 20 -0.0
15/12/2016
31.39
 7,520 31.43 31.43 30.97 0 0 0
14/12/2016
31.43
 41,910 30.29 31.62 30.06 370 2,010 -0.1
13/12/2016
30.29
 6,520 30.19 30.70 30.15 0 3,280 -0.2
12/12/2016
30.19
 29,550 30.29 30.56 30.06 0 13,370 -0.9
09/12/2016
30.29
 14,180 30.29 30.33 30.15 0 1,190 -0.1
08/12/2016
30.29
 12,810 30.29 30.52 30.15 0 9,800 -0.6
07/12/2016
30.29
 47,670 29.51 31.48 29.96 310 18,350 -1.2
06/12/2016
29.51
 2,520 29.55 29.55 29.37 0 0 0
05/12/2016
29.55
 7,430 29.83 29.87 29.51 200 0 0.0
02/12/2016
29.83
 6,510 29.92 29.92 29.74 800 1,100 -0.0
01/12/2016
29.92
 5,560 29.78 30.06 29.60 0 0 0
30/11/2016
29.78
 1,350 29.60 29.83 29.69 0 0 0
29/11/2016
29.60
 3,580 29.78 29.78 29.37 0 0 0
28/11/2016
29.78
 3,440 29.51 29.78 29.60 10 0 0.0
25/11/2016
29.51
 5,680 29.64 29.74 29.51 0 0 0
24/11/2016
29.64
 2,770 29.69 29.83 29.64 580 0 0.0
23/11/2016
29.69
 6,250 29.55 29.78 29.51 0 0 0
22/11/2016
29.55
 9,350 29.78 29.78 29.51 0 750 -0.0
21/11/2016
29.78
 5,360 29.69 29.87 29.69 0 0 0
18/11/2016
29.69
 7,480 29.60 30.06 29.69 1,000 0 0.1
17/11/2016
29.60
 3,580 29.69 29.69 29.60 0 0 0
16/11/2016
29.69
 1,050 29.60 29.69 29.55 0 0 0
15/11/2016
29.60
 2,880 29.64 29.64 29.41 0 0 0
14/11/2016
29.64
 8,970 29.64 29.74 29.60 2,730 0 0.2
11/11/2016
29.64
 3,580 29.55 29.74 29.55 160 0 0.0
10/11/2016
29.55
 7,460 29.14 29.64 28.91 0 5,400 -0.3
09/11/2016
29.14
 7,550 29.78 29.78 28.91 150 100 0.0
08/11/2016
29.78
 2,470 29.51 29.83 29.51 0 0 0
07/11/2016
29.51
 4,090 29.55 29.64 29.37 20 0 0.0
04/11/2016
29.55
 4,660 29.60 29.60 29.32 0 0 0
03/11/2016
29.60
 6,550 29.69 29.69 29.51 0 250 -0.0
02/11/2016
29.69
 5,400 29.83 29.83 29.69 0 3,000 -0.2
01/11/2016
29.83
 8,350 29.83 29.87 29.83 0 0 0
31/10/2016
29.83
 9,640 29.87 30.01 29.60 2,730 2,700 0.0
28/10/2016
29.87
 3,770 29.87 29.87 29.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |