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)
27/10/2016
29.87
 2,610 29.83 29.87 29.74 0 100 -0.0
26/10/2016
29.83
 2,690 29.74 30.06 29.74 500 0 0.0
25/10/2016
29.74
 3,300 29.74 29.74 29.69 0 0 0
24/10/2016
29.74
 1,810 29.83 30.15 29.74 10 0 0.0
21/10/2016
29.83
 8,560 30.29 30.29 29.83 0 200 -0.0
20/10/2016
30.29
 9,590 30.33 30.33 30.24 0 0 0
19/10/2016
30.33
 4,220 30.29 30.52 30.29 0 0 0
18/10/2016
30.29
 12,300 29.83 30.47 30.19 400 0 0.0
17/10/2016
29.83
 17,970 29.69 30.29 29.69 0 0 0
14/10/2016
29.69
 20,560 30.06 30.24 29.69 1,500 0 0.1
13/10/2016
30.06
 4,600 30.06 30.06 29.60 0 0 0
12/10/2016
30.06
 7,630 30.06 30.06 29.83 0 0 0
11/10/2016
30.06
 11,410 29.96 30.06 29.92 0 0 0
10/10/2016
29.96
 6,110 30.06 30.15 29.92 0 0 0
07/10/2016
30.06
 3,630 30.06 30.15 29.87 100 0 0.0
06/10/2016
30.06
 1,310 29.87 30.19 29.83 670 0 0.0
05/10/2016
29.87
 7,610 29.83 30.19 29.83 4,330 0 0.3
04/10/2016
29.83
 4,980 30.29 30.42 29.83 0 0 0
03/10/2016
30.29
 3,520 29.83 30.29 30.06 0 0 0
30/09/2016
29.83
 13,690 29.60 30.52 29.60 0 0 0
29/09/2016
29.60
 7,050 29.60 29.83 29.51 110 800 -0.0
28/09/2016
29.60
 2,510 29.60 29.83 29.55 0 0 0
27/09/2016
29.60
 4,060 29.64 29.83 29.55 0 0 0
26/09/2016
29.64
 1,840 29.60 29.83 29.64 1,000 0 0.1
23/09/2016
29.60
 7,280 29.92 30.01 29.60 1,200 0 0.1
22/09/2016
29.92
 9,670 29.78 29.92 29.60 0 0 0
21/09/2016
29.78
 4,890 29.60 29.83 29.55 0 0 0
20/09/2016
29.60
 4,810 29.60 29.60 29.60 0 0 0
19/09/2016
29.60
 4,790 29.51 29.78 29.55 3,000 0 0.2
16/09/2016
29.51
 11,030 29.78 29.78 29.51 210 1,400 -0.1
15/09/2016
29.78
 7,390 29.83 29.83 29.60 0 0 0
14/09/2016
29.83
 6,620 29.87 29.87 29.60 0 230 -0.0
13/09/2016
29.87
 2,950 30.06 30.06 29.64 0 0 0
12/09/2016
30.06
 19,050 30.52 30.52 30.06 1,000 0 0.1
09/09/2016
30.52
 10,870 30.97 30.97 30.52 1,000 0 0.1
08/09/2016
30.97
 10,000 30.74 30.97 30.29 0 0 0
07/09/2016
30.74
 9,450 30.97 31.66 30.74 1,010 0 0.1
06/09/2016
30.97
 79,350 29.60 30.97 29.83 2,000 0 0.1
05/09/2016
29.60
 1,470 29.37 29.60 29.37 0 0 0
01/09/2016
29.37
 4,580 29.37 29.83 29.37 500 0 0.0
31/08/2016
29.37
 11,640 29.60 29.60 29.37 0 5,120 -0.3
30/08/2016
29.60
 5,910 29.83 29.83 29.60 1,000 2,300 -0.1
29/08/2016
29.83
 5,770 29.60 30.29 29.60 1,250 2,300 -0.1
26/08/2016
29.60
 8,440 29.60 30.06 29.60 3,200 1,500 0.1
25/08/2016
29.60
 10,700 29.60 29.83 29.37 1,000 1,500 -0.0
24/08/2016
29.60
 8,680 29.60 29.60 29.37 1,000 1,500 -0.0
23/08/2016
29.60
 7,620 29.83 29.83 29.60 2,000 0 0.1
22/08/2016
29.83
 5,260 29.83 30.06 29.83 2,500 0 0.2
19/08/2016
29.83
 6,850 29.60 29.83 29.37 1,000 2,500 -0.1
18/08/2016
29.60
 6,020 29.83 29.83 29.60 1,000 1,410 -0.0
17/08/2016
29.83
 23,970 29.83 30.06 29.60 2,000 2,400 -0.0
16/08/2016
29.83
 22,510 30.06 30.06 29.60 1,000 2,400 -0.1
15/08/2016
30.06
 3,920 29.60 30.06 29.60 1,000 0 0.1
12/08/2016
29.60
 9,870 29.60 29.83 29.60 1,020 0 0.1
11/08/2016
29.60
 14,060 30.06 30.06 29.60 1,000 2,000 -0.1
10/08/2016
30.06
 7,320 29.83 30.06 29.37 900 0 0.1
09/08/2016
29.83
 1,080 29.83 29.83 29.83 0 0 0
08/08/2016
29.83
 12,110 29.14 29.83 29.14 2,000 0 0.1
05/08/2016
29.14
 12,550 29.14 29.60 29.14 2,000 0 0.1
04/08/2016
29.14
 8,140 29.14 29.60 29.14 0 2,300 -0.1
03/08/2016
29.14
 8,470 29.37 29.60 28.91 1,000 460 0.0
02/08/2016
29.37
 22,770 29.60 29.60 29.14 1,000 0 0.1
01/08/2016
29.60
 5,200 30.29 30.29 29.37 1,000 2,300 -0.1
29/07/2016
30.29
 8,720 29.37 30.29 29.37 20 0 0.0
28/07/2016
29.37
 11,300 29.83 29.83 29.37 100 0 0.0
27/07/2016
29.83
 5,570 29.83 29.83 29.37 0 0 0
26/07/2016
29.83
 2,000 30.29 30.29 29.83 0 0 0
25/07/2016
30.29
 9,670 30.29 30.29 29.83 0 0 0
22/07/2016
30.29
 26,210 30.29 30.29 29.83 0 0 0
21/07/2016
30.29
 13,860 30.29 30.74 30.29 0 0 0
20/07/2016
30.29
 5,550 30.52 30.74 30.29 20 0 0.0
19/07/2016
30.52
 18,930 30.52 30.74 30.29 0 0 0
18/07/2016
30.52
 7,040 30.52 30.97 30.29 0 0 0
15/07/2016
30.52
 15,290 30.97 30.97 30.29 0 7,860 -0.5
14/07/2016
30.97
 27,760 30.97 30.97 30.52 2,500 0 0.2
13/07/2016
30.97
 35,970 30.52 31.66 30.74 0 10,300 -0.7
12/07/2016
30.52
 45,720 30.97 30.97 30.06 0 0 0
11/07/2016
30.97
 35,080 31.20 31.20 30.97 4,000 0 0.3
08/07/2016
31.20
 45,090 31.66 31.66 31.20 2,920 0 0.2
07/07/2016
31.66
 82,000 32.58 32.58 31.43 2,100 0 0.1
06/07/2016
32.58
 11,540 32.35 32.58 31.66 0 0 0
05/07/2016
32.35
 17,500 33.04 33.27 32.35 0 0 0
04/07/2016
33.04
 42,530 32.35 33.04 32.35 0 0 0
01/07/2016
32.35
 32,880 31.66 32.81 31.66 0 6,520 -0.5
30/06/2016
31.66
 36,590 31.66 32.81 31.43 500 11,710 -0.8
29/06/2016
31.66
 36,430 31.66 32.35 31.66 4,000 6,300 -0.2
28/06/2016
31.66
 21,630 31.43 31.89 31.43 0 0 0
27/06/2016
31.43
 38,800 33.04 33.04 31.43 0 10,390 -0.7
24/06/2016
33.04
 95,330 33.50 33.50 31.20 0 16,260 -1.1
23/06/2016
33.50
 83,300 31.89 33.73 31.89 0 24,400 -1.8
22/06/2016
31.89
 80,370 30.97 32.12 30.74 0 22,620 -1.6
21/06/2016
30.97
 36,780 30.97 31.20 30.97 0 0 0
20/06/2016
30.97
 65,610 29.60 30.97 29.37 8,500 0 0.6
17/06/2016
29.60
 28,030 29.83 29.83 29.14 0 0 0
16/06/2016
29.83
 18,020 29.60 30.52 29.14 2,780 0 0.2
15/06/2016
29.60
 13,030 29.83 29.83 29.37 3,300 0 0.2
14/06/2016
29.83
 37,420 30.29 30.52 29.14 3,500 0 0.2
13/06/2016
30.29
 15,960 30.52 30.74 30.29 230 0 0.0
10/06/2016
30.52
 99,080 29.14 30.97 29.83 0 43,831 -2.8
09/06/2016
29.14
 9,420 28.91 29.14 28.91 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |