CTCP Công viên nước Đầm Sen (dsn)

43.90
-0.20
(-0.45%)
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
(2025-11-05) 		0.20 0.46% 119,400 -10,800 -0.5
43
44.10
43.90
2 tháng
(2025-10-06) 		-0.80 -1.78% 239,600 -11,600 -0.5
43
45
43.90
3 tháng
(2025-09-08) 		-0.70 -1.56% 386,600 5,600 0.3
43
45
43.90
6 tháng
(2025-06-09) 		-2.50 -5.36% 1,049,400 -3,700 -0.1
43
46.75
43.90
12 tháng
(2024-12-10) 		-7.12 -13.91% 2,620,700 -64,119 -3.0
43
53.32
43.90
24 tháng
(2023-12-18) 		-4.29 -8.87% 5,635,900 -373,419 -20.0
43
54.19
43.90
36 tháng
(2022-12-21) 		2.11 5.01% 10,145,400 -904,971 -49.0
41.66
54.19
43.90
60 tháng
(2020-12-31) 		8.59 24.20% 17,267,960 -570,170 -30.9
31.36
54.19
43.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2015
19.63
 40 19.79 19.95 19.63 0 0 0
14/07/2015
19.79
 1,120 19.79 19.95 19.79 0 0 0
13/07/2015
19.79
 310 19.79 19.79 19.47 0 0 0
10/07/2015
19.79
 0 19.79 19.79 19.79 0 0 0
09/07/2015
19.79
 1,530 19.79 19.95 19.79 0 500 -0.0
08/07/2015
19.79
 950 19.95 19.95 19.79 0 200 -0.0
07/07/2015
19.95
 1,930 19.95 20.11 19.95 0 0 0
06/07/2015
19.95
 7,000 19.95 20.11 19.95 0 0 0
03/07/2015
19.95
 1,070 19.63 19.95 19.79 0 0 0
02/07/2015
19.63
 470 19.79 19.79 19.47 0 0 0
01/07/2015
19.79
 220 19.79 19.79 19.47 0 0 0
30/06/2015
19.79
 90 19.95 19.95 19.47 0 0 0
29/06/2015
19.95
 150 20.43 20.43 19.47 0 0 0
26/06/2015
20.43
 3,460 19.47 20.75 19.47 3,400 0 0.2
25/06/2015
19.47
 1,910 19.47 19.47 19.31 0 1,450 -0.1
24/06/2015
19.47
 50 19.47 19.47 19.47 0 50 -0.0
23/06/2015
19.47
 1,620 19.47 19.47 19.47 0 1,600 -0.1
22/06/2015
19.47
 1,410 19.47 19.47 19.31 0 1,400 -0.1
19/06/2015
19.47
 10 19.31 19.47 19.47 0 0 0
18/06/2015
19.31
 2,810 19.63 19.63 19.31 0 2,800 -0.2
17/06/2015
19.63
 1,170 19.63 19.63 19.47 0 630 -0.0
16/06/2015
19.63
 170 19.63 19.63 19.63 0 170 -0.0
15/06/2015
19.63
 4,430 19.47 19.63 19.47 80 4,400 -0.3
12/06/2015
19.47
 2,100 19.79 19.79 19.47 0 2,100 -0.1
11/06/2015
19.79
 6,410 19.63 19.79 19.79 6,400 5,600 0.0
10/06/2015
19.63
 410 19.63 19.63 19.63 0 0 0
09/06/2015
19.63
 1,140 19.63 19.79 19.63 0 0 0
08/06/2015
19.63
 800 19.47 19.79 19.63 0 0 0
05/06/2015
19.47
 20 19.47 19.47 19.47 20 0 0.0
04/06/2015
19.47
 4,040 19.79 19.79 19.47 150 0 0.0
03/06/2015
19.79
 10 19.47 19.79 19.79 0 0 0
02/06/2015
19.47
 1,010 19.79 19.95 19.47 0 0 0
01/06/2015
19.79
 10 19.63 19.79 19.79 0 0 0
29/05/2015
19.63
 2,350 19.79 19.79 19.63 0 0 0
28/05/2015
19.79
 440 19.79 19.79 19.79 300 0 0.0
27/05/2015
19.79
 2,020 19.95 19.95 19.63 0 0 0
26/05/2015
19.95
 20 19.63 19.95 19.95 0 0 0
25/05/2015
19.63
 4,310 19.95 19.95 19.63 200 0 0.0
22/05/2015
19.95
 180 19.79 19.95 19.79 0 0 0
21/05/2015
19.79
 180 19.79 19.79 19.79 0 0 0
20/05/2015
19.79
 2,050 19.95 19.95 19.79 0 0 0
19/05/2015
19.95
 690 19.79 19.95 19.63 0 0 0
18/05/2015
19.79
 2,470 19.79 19.79 19.79 2,140 0 0.1
15/05/2015
19.79
 3,120 19.95 19.95 19.79 0 0 0
14/05/2015
19.95
 1,820 19.95 19.95 19.79 0 0 0
13/05/2015
19.95
 1,370 19.79 19.95 19.79 0 0 0
12/05/2015
19.79
 1,480 19.95 19.95 19.79 0 0 0
11/05/2015
19.95
 1,910 19.95 19.95 19.95 1,770 0 0.1
08/05/2015
19.95
 1,910 19.95 19.95 19.95 1,900 0 0.1
07/05/2015
19.95
 2,520 19.95 19.95 19.79 2,100 0 0.1
06/05/2015
19.95
 170 19.95 19.95 19.95 0 0 0
05/05/2015
19.95
 790 19.79 19.95 19.79 0 350 -0.0
04/05/2015
19.79
 840 19.79 19.95 19.79 0 0 0
27/04/2015
19.79
 30 19.95 19.95 19.79 0 0 0
24/04/2015
19.95
 300 19.95 19.95 19.95 0 0 0
23/04/2015
19.95
 770 19.79 19.95 19.95 0 0 0
22/04/2015
19.79
 2,000 19.95 19.95 19.79 1,400 0 0.1
21/04/2015
19.95
 820 19.79 19.95 19.95 0 0 0
20/04/2015
19.79
 1,350 19.95 19.95 19.79 100 0 0.0
17/04/2015
19.95
 610 19.79 19.95 19.79 0 0 0
16/04/2015
19.79
 210 19.79 19.79 19.63 0 0 0
15/04/2015
19.79
 1,290 19.79 19.95 19.79 0 0 0
14/04/2015
19.79
 0 19.79 19.79 19.79 0 0 0
13/04/2015
19.79
 1,240 19.95 19.95 19.79 0 0 0
10/04/2015
19.95
 260 19.79 19.95 19.79 100 0 0.0
09/04/2015
19.79
 310 19.79 19.79 19.79 0 0 0
08/04/2015
19.79
 470 19.63 19.79 19.79 0 0 0
07/04/2015
19.63
 150 19.79 19.79 19.63 0 0 0
06/04/2015
19.79
 970 19.63 19.79 19.79 970 0 0.1
03/04/2015
19.63
 2,060 19.79 19.95 19.63 1,000 0 0.1
02/04/2015
19.79
 1,170 19.79 19.95 19.79 0 0 0
01/04/2015
19.79
 2,730 19.95 19.95 19.79 0 0 0
31/03/2015
19.95
 670 19.79 19.95 19.95 0 0 0
30/03/2015
19.79
 5,420 19.79 20.11 19.79 3,200 0 0.2
27/03/2015
19.79
 1,030 19.63 19.79 19.63 930 350 0.0
26/03/2015
19.63
 210 19.63 19.63 19.63 210 0 0.0
25/03/2015
19.63
 2,140 19.63 19.63 19.63 0 0 0
24/03/2015
19.63
 400 19.95 19.95 19.63 0 0 0
23/03/2015
19.95
 2,130 19.63 19.95 19.79 2,000 0 0.1
20/03/2015
19.63
 260 19.63 19.63 19.47 0 0 0
19/03/2015
19.63
 780 19.79 19.79 19.63 680 0 0.0
18/03/2015
19.79
 1,370 19.63 19.79 19.63 900 0 0.1
17/03/2015
19.63
 1,720 19.63 19.63 19.63 250 0 0.0
16/03/2015: Cổ tức tiền mặt tỉ lệ: 29%
16/03/2015
19.63
 2,420 19.50 20.11 19.63 0 0 0
13/03/2015
19.50
 4,230 19.35 19.50 19.20 0 260 -0.0
12/03/2015
19.35
 1,460 19.20 19.35 19.04 0 0 0
11/03/2015
19.20
 2,660 19.50 19.50 19.04 0 50 -0.0
10/03/2015
19.50
 5,070 19.35 19.50 19.20 0 0 0
09/03/2015
19.35
 2,600 19.35 19.50 19.20 0 690 -0.0
06/03/2015
19.35
 310 19.50 19.50 19.35 0 90 -0.0
05/03/2015
19.50
 7,550 19.20 19.50 18.89 1,020 4,350 -0.2
04/03/2015
19.20
 890 19.04 19.20 19.04 0 550 -0.0
03/03/2015
19.04
 4,600 18.89 19.04 18.89 0 2,200 -0.1
02/03/2015
18.89
 3,210 19.04 19.04 18.74 1,000 0 0.1
27/02/2015
19.04
 3,090 18.89 19.04 18.89 1,500 0 0.1
26/02/2015
18.89
 550 18.89 18.89 18.89 0 0 0
25/02/2015
18.89
 700 18.89 18.89 18.59 0 0 0
24/02/2015
18.89
 780 18.89 19.04 18.89 0 0 0
13/02/2015
18.89
 2,840 18.74 18.89 18.89 590 690 -0.0
12/02/2015
18.74
 2,280 18.59 18.89 18.74 0 360 -0.0

Chính sách bảo mật | Điều khoản sử dụng |