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)
25/01/2016
26.15
 2,930 26.15 26.15 25.82 0 0 0
22/01/2016
26.15
 5,510 25.98 26.15 25.98 0 0 0
21/01/2016
25.98
 3,170 26.48 26.48 25.98 0 0 0
20/01/2016
26.48
 1,600 25.82 26.48 25.82 820 600 0.0
19/01/2016
25.82
 7,310 25.32 26.15 25.32 0 0 0
18/01/2016
25.32
 7,130 25.82 25.82 25.32 0 0 0
15/01/2016
25.82
 5,680 26.15 26.15 25.49 0 0 0
14/01/2016
26.15
 4,530 26.15 26.15 25.49 500 0 0.0
13/01/2016
26.15
 7,750 25.98 26.15 25.82 0 0 0
12/01/2016
25.98
 2,590 25.98 25.98 25.49 400 1,000 -0.0
11/01/2016
25.98
 550 25.82 25.98 25.49 170 0 0.0
08/01/2016
25.82
 4,520 26.15 26.15 24.82 0 0 0
07/01/2016
26.15
 3,190 26.31 26.31 25.98 0 0 0
06/01/2016
26.31
 10,640 26.31 26.31 25.82 240 0 0.0
05/01/2016
26.31
 1,210 26.48 26.48 26.15 0 0 0
04/01/2016
26.48
 1,690 26.48 26.81 26.48 1,280 0 0.1
31/12/2015: Cổ tức tiền mặt tỉ lệ: 36%
31/12/2015
26.48
 4,670 25.12 27.14 26.31 0 0 0
30/12/2015: Cổ tức tiền mặt tỉ lệ: 36%
30/12/2015
25.12
 6,070 25.09 26.23 24.96 0 0 0
29/12/2015
25.09
 29,170 24.64 25.85 24.79 0 0 0
28/12/2015
24.64
 9,330 24.64 24.64 24.49 2,730 0 0.2
25/12/2015
24.64
 2,520 24.79 24.79 24.49 0 0 0
24/12/2015
24.79
 5,270 24.64 24.79 24.64 10 0 0.0
23/12/2015
24.64
 3,680 24.64 24.64 24.33 0 0 0
22/12/2015
24.64
 820 24.64 24.64 24.49 0 0 0
21/12/2015
24.64
 1,500 24.64 24.79 24.49 0 0 0
18/12/2015
24.64
 5,670 24.64 24.64 24.49 0 0 0
17/12/2015
24.64
 3,770 24.64 24.79 24.33 1,300 0 0.1
16/12/2015
24.64
 7,600 24.79 24.79 24.64 0 0 0
15/12/2015
24.79
 12,220 24.49 24.94 24.49 6,900 690 0.5
14/12/2015
24.49
 10,240 23.73 24.79 23.73 510 310 0.0
11/12/2015
23.73
 12,000 24.49 24.49 23.58 0 0 0
10/12/2015
24.49
 7,020 24.79 24.79 24.49 0 0 0
09/12/2015
24.79
 14,010 24.64 24.79 24.03 0 0 0
08/12/2015
24.64
 22,330 24.03 25.09 24.18 0 550 -0.0
07/12/2015
24.03
 29,320 22.52 24.03 24.03 0 1,000 -0.1
04/12/2015
22.52
 6,040 21.31 22.52 21.46 0 1,000 -0.1
03/12/2015
21.31
 1,330 21.31 21.31 21.31 0 0 0
02/12/2015
21.31
 2,480 21.01 21.31 21.16 0 0 0
01/12/2015
21.01
 580 21.01 21.16 21.01 0 0 0
30/11/2015
21.01
 2,900 21.16 21.16 21.01 0 0 0
27/11/2015
21.16
 660 21.01 21.16 20.86 500 0 0.0
26/11/2015
21.01
 1,710 20.86 21.16 21.01 0 500 -0.0
25/11/2015
20.86
 6,070 21.16 21.16 20.86 3,000 0 0.2
24/11/2015
21.16
 4,360 21.46 21.46 21.01 0 0 0
23/11/2015
21.46
 2,600 21.31 21.46 21.16 0 0 0
20/11/2015
21.31
 100 21.31 21.31 21.31 0 0 0
19/11/2015
21.31
 2,010 21.16 21.31 21.01 0 0 0
18/11/2015
21.16
 800 21.46 21.46 21.16 0 0 0
17/11/2015
21.46
 2,490 21.16 21.61 21.01 0 0 0
16/11/2015
21.16
 4,550 21.16 21.16 20.86 0 0 0
13/11/2015
21.16
 1,780 21.46 21.46 21.16 0 0 0
12/11/2015
21.46
 2,770 20.86 21.46 21.16 0 0 0
11/11/2015
20.86
 1,810 21.16 21.46 20.86 0 0 0
10/11/2015
21.16
 3,660 21.01 21.16 20.86 2,690 0 0.2
09/11/2015
21.01
 1,420 21.46 21.46 21.01 0 360 -0.0
06/11/2015
21.46
 550 21.61 21.61 21.01 0 0 0
05/11/2015
21.61
 3,410 21.77 21.77 20.86 2,590 0 0.2
04/11/2015
21.77
 3,650 20.86 21.77 20.86 3,010 0 0.2
03/11/2015
20.86
 5,150 21.01 21.16 20.86 3,500 0 0.2
02/11/2015
21.01
 8,380 21.61 21.77 21.01 0 0 0
30/10/2015
21.61
 7,800 21.77 21.77 21.61 0 0 0
29/10/2015
21.77
 3,160 21.16 21.77 21.16 0 0 0
28/10/2015
21.16
 10,610 21.16 21.77 21.16 0 0 0
27/10/2015
21.16
 10,770 21.61 21.61 21.16 0 0 0
26/10/2015
21.61
 7,380 21.61 21.61 21.31 0 0 0
23/10/2015
21.61
 17,560 21.46 22.22 21.46 0 0 0
22/10/2015
21.46
 41,740 20.10 21.46 20.10 0 500 -0.0
21/10/2015
20.10
 20,500 19.95 20.25 19.95 0 600 -0.0
20/10/2015
19.95
 23,250 19.35 20.25 19.20 3,200 0 0.2
19/10/2015
19.35
 2,860 19.35 19.35 19.20 550 100 0.0
16/10/2015
19.35
 7,860 19.20 19.35 19.20 0 0 0
15/10/2015
19.20
 10 19.20 19.20 19.20 0 0 0
14/10/2015
19.20
 790 19.35 19.35 19.20 0 0 0
13/10/2015
19.35
 10 19.35 19.35 19.35 0 0 0
12/10/2015
19.35
 2,940 19.20 19.35 19.04 0 210 -0.0
09/10/2015
19.20
 340 19.04 19.20 19.04 0 0 0
08/10/2015
19.04
 590 18.89 19.04 19.04 0 0 0
07/10/2015
18.89
 280 19.20 19.20 18.89 0 30 -0.0
06/10/2015
19.20
 140 18.74 19.20 18.74 0 0 0
05/10/2015
18.74
 10,170 19.04 19.04 18.74 1,600 0 0.1
02/10/2015
19.04
 30 19.04 19.04 19.04 0 0 0
01/10/2015
19.04
 330 19.20 19.20 19.04 290 0 0.0
30/09/2015
19.20
 2,800 19.20 19.20 19.04 0 1,000 -0.1
29/09/2015
19.20
 1,850 19.04 19.20 18.89 0 0 0
28/09/2015
19.04
 2,100 19.04 19.04 19.04 600 0 0.0
25/09/2015
19.04
 3,020 19.04 19.04 19.04 400 1,000 -0.0
24/09/2015
19.04
 1,480 19.04 19.04 19.04 0 0 0
23/09/2015
19.04
 1,430 18.89 19.04 18.89 0 1,130 -0.1
22/09/2015
18.89
 2,000 18.89 19.04 18.89 0 0 0
21/09/2015
18.89
 1,060 18.89 18.89 18.89 0 0 0
18/09/2015
18.89
 1,330 18.89 18.89 18.89 100 0 0.0
17/09/2015
18.89
 1,100 18.89 18.89 18.74 0 0 0
16/09/2015
18.89
 1,000 19.04 19.04 18.89 0 0 0
15/09/2015
19.04
 270 18.74 19.04 19.04 270 270 0
14/09/2015
18.74
 410 18.74 18.74 18.59 0 0 0
11/09/2015
18.74
 740 18.74 18.74 18.74 0 0 0
10/09/2015
18.74
 3,460 18.59 18.74 18.59 0 0 0
09/09/2015
18.59
 1,170 18.74 18.74 18.59 0 0 0
08/09/2015
18.74
 1,590 18.74 18.74 18.59 0 0 0
07/09/2015
18.74
 400 18.74 18.74 18.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |