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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |