CTCP Công viên nước Đầm Sen (dsn)

40
-0.35
(-0.87%)
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
(2026-02-23) 		-1.15 -2.77% 139,000 -4,100 -0.2
38
41.80
40
2 tháng
(2026-01-19) 		-1.85 -4.38% 307,100 -5,600 -0.2
38
42.20
40
3 tháng
(2025-12-18) 		-0.76 -1.84% 516,600 -33,000 -1.5
38
43
40
6 tháng
(2025-09-19) 		-2.27 -5.33% 878,300 -36,100 -1.6
38
43
40
12 tháng
(2025-03-24) 		-7.76 -16.14% 2,281,300 -70,330 -3.0
38
48.11
40
24 tháng
(2024-03-28) 		-9.31 -18.75% 4,914,400 -329,819 -17.2
38
51.33
40
36 tháng
(2023-04-03) 		-5.15 -11.32% 10,096,300 -1,003,300 -53.3
38
51.33
40
60 tháng
(2021-04-13) 		5.75 16.61% 16,760,500 -677,160 -35.9
29.70
51.33
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |