CTCP Công viên nước Đầm Sen (dsn)

37
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
(2026-06-30) 		-0.55 -1.46% 72,200 -4,200 0
34.55
37.60
37
2 tháng
(2026-06-01) 		-0.60 -1.60% 165,400 -4,400 0
34.55
37.70
37
3 tháng
(2026-05-04) 		-0.09 -0.24% 265,400 -9,000 0
34.55
37.90
37
6 tháng
(2026-02-02) 		-2.92 -7.31% 704,200 -21,300 -0.4
34.55
40.06
37
12 tháng
(2025-08-04) 		-3.85 -9.42% 1,682,200 -46,800 -1.5
34.55
41.53
37
24 tháng
(2024-08-09) 		-8.99 -19.55% 4,238,700 -227,819 -10.8
34.55
48.40
37
36 tháng
(2023-08-15) 		-5.75 -13.45% 8,278,200 -409,119 -20.8
34.55
49.19
37
60 tháng
(2021-08-25) 		8.04 27.76% 16,053,600 -668,060 -34.9
28.89
49.19
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2016
28.91
 11,180 28.91 28.91 28.68 0 0 0
07/06/2016
28.91
 12,890 28.45 28.91 28.68 200 0 0.0
06/06/2016
28.45
 3,350 28.68 28.68 28.45 0 0 0
03/06/2016
28.68
 4,770 28.68 28.68 28.45 0 0 0
02/06/2016
28.68
 6,700 28.45 28.68 28.22 0 0 0
01/06/2016
28.45
 9,310 28.45 28.45 28.22 0 0 0
31/05/2016
28.45
 21,300 28.45 28.68 28.45 3,900 10,000 -0.4
30/05/2016
28.45
 3,160 28.68 28.68 28.45 0 500 -0.0
27/05/2016
28.68
 1,170 28.91 28.91 28.68 0 0 0
26/05/2016
28.91
 13,810 28.45 28.91 28.45 2,000 0 0.1
25/05/2016
28.45
 3,180 28.45 28.68 28.45 0 0 0
24/05/2016
28.45
 1,550 28.68 28.68 28.45 0 0 0
23/05/2016
28.68
 6,520 28.68 28.68 28.68 1,500 0 0.1
20/05/2016
28.68
 8,610 28.68 28.68 28.45 70 0 0.0
19/05/2016
28.68
 4,220 28.45 28.68 28.45 0 0 0
18/05/2016
28.45
 10,610 28.68 28.68 28.45 0 0 0
17/05/2016
28.68
 2,870 28.68 28.68 28.68 0 0 0
16/05/2016
28.68
 6,660 28.91 28.91 28.45 0 180 -0.0
13/05/2016
28.91
 2,010 28.91 28.91 28.68 0 0 0
12/05/2016
28.91
 10,190 28.91 28.91 28.45 0 0 0
11/05/2016
28.91
 9,510 28.45 28.91 28.45 0 0 0
10/05/2016
28.45
 5,680 28.91 28.91 28.45 100 0 0.0
09/05/2016
28.91
 16,110 28.68 28.91 28.45 0 0 0
06/05/2016
28.68
 23,450 28.91 28.91 28.45 0 0 0
05/05/2016
28.91
 15,150 28.68 28.91 28.68 0 0 0
04/05/2016
28.68
 8,960 28.45 28.91 28.45 0 0 0
29/04/2016
28.45
 6,560 28.68 28.91 28.45 0 0 0
28/04/2016
28.68
 9,770 28.91 29.14 28.68 0 0 0
27/04/2016
28.91
 25,500 28.91 28.91 27.99 820 14,090 -0.8
26/04/2016
28.91
 17,310 29.14 29.14 28.68 0 0 0
25/04/2016
29.14
 12,030 28.68 29.14 28.68 0 0 0
22/04/2016
28.68
 4,530 28.91 29.14 28.68 1,500 0 0.1
21/04/2016
28.91
 15,110 29.14 29.14 28.91 400 0 0.0
20/04/2016
29.14
 9,010 29.37 29.37 28.91 0 0 0
19/04/2016
29.37
 10,400 29.37 29.37 28.68 600 0 0.0
15/04/2016
29.37
 6,010 28.68 29.37 28.68 0 500 -0.0
14/04/2016
28.68
 27,480 28.91 29.37 28.68 0 25,520 -1.6
13/04/2016
28.91
 44,250 29.60 29.60 28.45 0 27,270 -1.7
12/04/2016
29.60
 31,030 28.22 29.83 28.22 0 0 0
11/04/2016
28.22
 13,110 28.45 28.45 27.99 200 600 -0.0
08/04/2016
28.45
 3,330 28.22 28.45 27.99 0 1,000 -0.1
07/04/2016
28.22
 8,740 28.68 28.68 27.99 1,540 2,760 -0.1
06/04/2016
28.68
 3,820 28.45 28.68 28.45 0 0 0
05/04/2016
28.45
 2,030 28.45 28.45 27.99 0 0 0
04/04/2016
28.45
 9,060 28.45 28.45 27.99 3,160 6,320 -0.2
01/04/2016
28.45
 20,620 27.53 28.45 27.53 200 10,320 -0.6
31/03/2016
27.53
 22,450 29.14 29.14 27.53 0 10,180 -0.6
30/03/2016
29.14
 12,350 30.06 30.06 28.91 0 0 0
29/03/2016
30.06
 5,480 30.52 30.52 30.06 0 0 0
28/03/2016
30.52
 5,690 30.52 30.52 30.29 0 0 0
25/03/2016
30.52
 1,010 30.29 30.52 30.29 0 0 0
24/03/2016
30.29
 10,220 30.52 31.20 30.29 0 1,150 -0.1
23/03/2016
30.52
 6,090 30.74 30.74 30.06 0 2,500 -0.2
22/03/2016
30.74
 9,060 30.74 30.74 29.83 0 3,720 -0.2
21/03/2016
30.74
 25,210 31.66 31.66 30.74 0 13,640 -0.9
18/03/2016
31.66
 13,480 32.12 32.12 31.66 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
32.12
 59,560 30.45 32.35 30.74 10 23,050 -1.6
16/03/2016
30.45
 50,160 30.61 30.93 30.29 860 26,160 -2.4
15/03/2016
30.61
 34,530 30.61 30.77 30.45 0 15,780 -1.5
14/03/2016
30.61
 25,850 30.14 31.40 30.14 1,960 19,180 -1.7
11/03/2016
30.14
 58,670 29.50 31.56 29.50 3,000 20,480 -1.7
10/03/2016
29.50
 22,440 28.39 29.50 28.39 5,000 0 0.5
09/03/2016
28.39
 25,350 28.71 28.71 28.23 1,070 0 0.1
08/03/2016
28.71
 22,490 28.71 29.82 27.91 1,000 0 0.1
07/03/2016
28.71
 121,110 26.96 28.71 28.71 6,000 85,370 -7.2
04/03/2016
26.96
 50,640 25.22 26.96 25.22 3,000 0 0.3
03/03/2016
25.22
 6,000 24.90 25.22 24.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |