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)
04/08/2016
30.40
 8,140 30.40 30.88 30.40 0 2,300 -0.1
03/08/2016
30.40
 8,470 30.64 30.88 30.16 1,000 460 0.0
02/08/2016
30.64
 22,770 30.88 30.88 30.40 1,000 0 0.1
01/08/2016
30.88
 5,200 31.60 31.60 30.64 1,000 2,300 -0.1
29/07/2016
31.60
 8,720 30.64 31.60 30.64 20 0 0.0
28/07/2016
30.64
 11,300 31.12 31.12 30.64 100 0 0.0
27/07/2016
31.12
 5,570 31.12 31.12 30.64 0 0 0
26/07/2016
31.12
 2,000 31.60 31.60 31.12 0 0 0
25/07/2016
31.60
 9,670 31.60 31.60 31.12 0 0 0
22/07/2016
31.60
 26,210 31.60 31.60 31.12 0 0 0
21/07/2016
31.60
 13,860 31.60 32.08 31.60 0 0 0
20/07/2016
31.60
 5,550 31.84 32.08 31.60 20 0 0.0
19/07/2016
31.84
 18,930 31.84 32.08 31.60 0 0 0
18/07/2016
31.84
 7,040 31.84 32.32 31.60 0 0 0
15/07/2016
31.84
 15,290 32.32 32.32 31.60 0 7,860 -0.5
14/07/2016
32.32
 27,760 32.32 32.32 31.84 2,500 0 0.2
13/07/2016
32.32
 35,970 31.84 33.04 32.08 0 10,300 -0.7
12/07/2016
31.84
 45,720 32.32 32.32 31.36 0 0 0
11/07/2016
32.32
 35,080 32.56 32.56 32.32 4,000 0 0.3
08/07/2016
32.56
 45,090 33.04 33.04 32.56 2,920 0 0.2
07/07/2016
33.04
 82,000 33.99 33.99 32.80 2,100 0 0.1
06/07/2016
33.99
 11,540 33.76 33.99 33.04 0 0 0
05/07/2016
33.76
 17,500 34.47 34.71 33.76 0 0 0
04/07/2016
34.47
 42,530 33.76 34.47 33.76 0 0 0
01/07/2016
33.76
 32,880 33.04 34.23 33.04 0 6,520 -0.5
30/06/2016
33.04
 36,590 33.04 34.23 32.80 500 11,710 -0.8
29/06/2016
33.04
 36,430 33.04 33.76 33.04 4,000 6,300 -0.2
28/06/2016
33.04
 21,630 32.80 33.28 32.80 0 0 0
27/06/2016
32.80
 38,800 34.47 34.47 32.80 0 10,390 -0.7
24/06/2016
34.47
 95,330 34.95 34.95 32.56 0 16,260 -1.1
23/06/2016
34.95
 83,300 33.28 35.19 33.28 0 24,400 -1.8
22/06/2016
33.28
 80,370 32.32 33.52 32.08 0 22,620 -1.6
21/06/2016
32.32
 36,780 32.32 32.56 32.32 0 0 0
20/06/2016
32.32
 65,610 30.88 32.32 30.64 8,500 0 0.6
17/06/2016
30.88
 28,030 31.12 31.12 30.40 0 0 0
16/06/2016
31.12
 18,020 30.88 31.84 30.40 2,780 0 0.2
15/06/2016
30.88
 13,030 31.12 31.12 30.64 3,300 0 0.2
14/06/2016
31.12
 37,420 31.60 31.84 30.40 3,500 0 0.2
13/06/2016
31.60
 15,960 31.84 32.08 31.60 230 0 0.0
10/06/2016
31.84
 99,080 30.40 32.32 31.12 0 43,831 -2.8
09/06/2016
30.40
 9,420 30.16 30.40 30.16 100 0 0.0
08/06/2016
30.16
 11,180 30.16 30.16 29.92 0 0 0
07/06/2016
30.16
 12,890 29.69 30.16 29.92 200 0 0.0
06/06/2016
29.69
 3,350 29.92 29.92 29.69 0 0 0
03/06/2016
29.92
 4,770 29.92 29.92 29.69 0 0 0
02/06/2016
29.92
 6,700 29.69 29.92 29.45 0 0 0
01/06/2016
29.69
 9,310 29.69 29.69 29.45 0 0 0
31/05/2016
29.69
 21,300 29.69 29.92 29.69 3,900 10,000 -0.4
30/05/2016
29.69
 3,160 29.92 29.92 29.69 0 500 -0.0
27/05/2016
29.92
 1,170 30.16 30.16 29.92 0 0 0
26/05/2016
30.16
 13,810 29.69 30.16 29.69 2,000 0 0.1
25/05/2016
29.69
 3,180 29.69 29.92 29.69 0 0 0
24/05/2016
29.69
 1,550 29.92 29.92 29.69 0 0 0
23/05/2016
29.92
 6,520 29.92 29.92 29.92 1,500 0 0.1
20/05/2016
29.92
 8,610 29.92 29.92 29.69 70 0 0.0
19/05/2016
29.92
 4,220 29.69 29.92 29.69 0 0 0
18/05/2016
29.69
 10,610 29.92 29.92 29.69 0 0 0
17/05/2016
29.92
 2,870 29.92 29.92 29.92 0 0 0
16/05/2016
29.92
 6,660 30.16 30.16 29.69 0 180 -0.0
13/05/2016
30.16
 2,010 30.16 30.16 29.92 0 0 0
12/05/2016
30.16
 10,190 30.16 30.16 29.69 0 0 0
11/05/2016
30.16
 9,510 29.69 30.16 29.69 0 0 0
10/05/2016
29.69
 5,680 30.16 30.16 29.69 100 0 0.0
09/05/2016
30.16
 16,110 29.92 30.16 29.69 0 0 0
06/05/2016
29.92
 23,450 30.16 30.16 29.69 0 0 0
05/05/2016
30.16
 15,150 29.92 30.16 29.92 0 0 0
04/05/2016
29.92
 8,960 29.69 30.16 29.69 0 0 0
29/04/2016
29.69
 6,560 29.92 30.16 29.69 0 0 0
28/04/2016
29.92
 9,770 30.16 30.40 29.92 0 0 0
27/04/2016
30.16
 25,500 30.16 30.16 29.21 820 14,090 -0.8
26/04/2016
30.16
 17,310 30.40 30.40 29.92 0 0 0
25/04/2016
30.40
 12,030 29.92 30.40 29.92 0 0 0
22/04/2016
29.92
 4,530 30.16 30.40 29.92 1,500 0 0.1
21/04/2016
30.16
 15,110 30.40 30.40 30.16 400 0 0.0
20/04/2016
30.40
 9,010 30.64 30.64 30.16 0 0 0
19/04/2016
30.64
 10,400 30.64 30.64 29.92 600 0 0.0
15/04/2016
30.64
 6,010 29.92 30.64 29.92 0 500 -0.0
14/04/2016
29.92
 27,480 30.16 30.64 29.92 0 25,520 -1.6
13/04/2016
30.16
 44,250 30.88 30.88 29.69 0 27,270 -1.7
12/04/2016
30.88
 31,030 29.45 31.12 29.45 0 0 0
11/04/2016
29.45
 13,110 29.69 29.69 29.21 200 600 -0.0
08/04/2016
29.69
 3,330 29.45 29.69 29.21 0 1,000 -0.1
07/04/2016
29.45
 8,740 29.92 29.92 29.21 1,540 2,760 -0.1
06/04/2016
29.92
 3,820 29.69 29.92 29.69 0 0 0
05/04/2016
29.69
 2,030 29.69 29.69 29.21 0 0 0
04/04/2016
29.69
 9,060 29.69 29.69 29.21 3,160 6,320 -0.2
01/04/2016
29.69
 20,620 28.73 29.69 28.73 200 10,320 -0.6
31/03/2016
28.73
 22,450 30.40 30.40 28.73 0 10,180 -0.6
30/03/2016
30.40
 12,350 31.36 31.36 30.16 0 0 0
29/03/2016
31.36
 5,480 31.84 31.84 31.36 0 0 0
28/03/2016
31.84
 5,690 31.84 31.84 31.60 0 0 0
25/03/2016
31.84
 1,010 31.60 31.84 31.60 0 0 0
24/03/2016
31.60
 10,220 31.84 32.56 31.60 0 1,150 -0.1
23/03/2016
31.84
 6,090 32.08 32.08 31.36 0 2,500 -0.2
22/03/2016
32.08
 9,060 32.08 32.08 31.12 0 3,720 -0.2
21/03/2016
32.08
 25,210 33.04 33.04 32.08 0 13,640 -0.9
18/03/2016
33.04
 13,480 33.52 33.52 33.04 10 6,170 -0.4
17/03/2016: Cổ tức tiền mặt tỉ lệ: 11%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
17/03/2016
33.52
 59,560 31.77 33.76 32.08 10 23,050 -1.6
16/03/2016
31.77
 50,160 31.94 32.27 31.61 860 26,160 -2.4
15/03/2016
31.94
 34,530 31.94 32.11 31.77 0 15,780 -1.5

Chính sách bảo mật | Điều khoản sử dụng |