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)
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
14/03/2016
31.94
 25,850 31.44 32.77 31.44 1,960 19,180 -1.7
11/03/2016
31.44
 58,670 30.78 32.93 30.78 3,000 20,480 -1.7
10/03/2016
30.78
 22,440 29.62 30.78 29.62 5,000 0 0.5
09/03/2016
29.62
 25,350 29.95 29.95 29.46 1,070 0 0.1
08/03/2016
29.95
 22,490 29.95 31.11 29.13 1,000 0 0.1
07/03/2016
29.95
 121,110 28.13 29.95 29.95 6,000 85,370 -7.2
04/03/2016
28.13
 50,640 26.31 28.13 26.31 3,000 0 0.3
03/03/2016
26.31
 6,000 25.98 26.31 25.82 0 0 0
02/03/2016
25.98
 1,220 25.82 25.98 25.82 10 0 0.0
01/03/2016
25.82
 2,610 25.82 25.98 25.82 0 0 0
29/02/2016
25.82
 7,630 25.98 25.98 25.82 1,800 2,000 -0.0
26/02/2016
25.98
 6,840 26.15 26.15 25.98 0 0 0
25/02/2016
26.15
 1,120 26.15 26.15 26.15 10 0 0.0
24/02/2016
26.15
 1,590 26.15 26.15 25.82 0 1,000 -0.1
23/02/2016
26.15
 5,780 26.31 26.48 26.15 1,200 0 0.1
22/02/2016
26.31
 4,750 26.31 26.48 26.15 600 1,600 -0.1
19/02/2016
26.31
 400 26.15 26.48 26.15 0 0 0
18/02/2016
26.15
 2,620 26.15 26.15 25.98 0 0 0
17/02/2016
26.15
 400 25.98 26.15 25.98 0 0 0
16/02/2016
25.98
 740 26.31 26.31 25.98 0 0 0
15/02/2016
26.31
 19,360 26.15 26.31 26.15 16,670 16,670 0
05/02/2016
26.15
 790 26.15 26.15 25.82 0 0 0
04/02/2016
26.15
 220 25.98 26.15 26.15 0 0 0
03/02/2016
25.98
 1,490 25.82 25.98 25.82 0 0 0
02/02/2016
25.82
 6,690 25.98 26.15 25.65 750 0 0.1
01/02/2016
25.98
 6,790 25.82 26.31 25.98 10 0 0.0
29/01/2016
25.82
 1,890 25.49 25.82 25.49 10 0 0.0
28/01/2016
25.49
 5,530 25.82 25.98 25.49 0 0 0
27/01/2016
25.82
 1,540 25.98 25.98 25.82 710 0 0.1
26/01/2016
25.98
 3,850 26.15 26.15 25.32 0 2,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |