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)
10/04/2015
18.89
 260 18.74 18.89 18.74 100 0 0.0
09/04/2015
18.74
 310 18.74 18.74 18.74 0 0 0
08/04/2015
18.74
 470 18.59 18.74 18.74 0 0 0
07/04/2015
18.59
 150 18.74 18.74 18.59 0 0 0
06/04/2015
18.74
 970 18.59 18.74 18.74 970 0 0.1
03/04/2015
18.59
 2,060 18.74 18.89 18.59 1,000 0 0.1
02/04/2015
18.74
 1,170 18.74 18.89 18.74 0 0 0
01/04/2015
18.74
 2,730 18.89 18.89 18.74 0 0 0
31/03/2015
18.89
 670 18.74 18.89 18.89 0 0 0
30/03/2015
18.74
 5,420 18.74 19.04 18.74 3,200 0 0.2
27/03/2015
18.74
 1,030 18.59 18.74 18.59 930 350 0.0
26/03/2015
18.59
 210 18.59 18.59 18.59 210 0 0.0
25/03/2015
18.59
 2,140 18.59 18.59 18.59 0 0 0
24/03/2015
18.59
 400 18.89 18.89 18.59 0 0 0
23/03/2015
18.89
 2,130 18.59 18.89 18.74 2,000 0 0.1
20/03/2015
18.59
 260 18.59 18.59 18.44 0 0 0
19/03/2015
18.59
 780 18.74 18.74 18.59 680 0 0.0
18/03/2015
18.74
 1,370 18.59 18.74 18.59 900 0 0.1
17/03/2015
18.59
 1,720 18.59 18.59 18.59 250 0 0.0
16/03/2015: Cổ tức tiền mặt tỉ lệ: 29%
16/03/2015
18.59
 2,420 18.47 19.04 18.59 0 0 0
13/03/2015
18.47
 4,230 18.33 18.47 18.18 0 260 -0.0
12/03/2015
18.33
 1,460 18.18 18.33 18.04 0 0 0
11/03/2015
18.18
 2,660 18.47 18.47 18.04 0 50 -0.0
10/03/2015
18.47
 5,070 18.33 18.47 18.18 0 0 0
09/03/2015
18.33
 2,600 18.33 18.47 18.18 0 690 -0.0
06/03/2015
18.33
 310 18.47 18.47 18.33 0 90 -0.0
05/03/2015
18.47
 7,550 18.18 18.47 17.89 1,020 4,350 -0.2
04/03/2015
18.18
 890 18.04 18.18 18.04 0 550 -0.0
03/03/2015
18.04
 4,600 17.89 18.04 17.89 0 2,200 -0.1
02/03/2015
17.89
 3,210 18.04 18.04 17.75 1,000 0 0.1
27/02/2015
18.04
 3,090 17.89 18.04 17.89 1,500 0 0.1
26/02/2015
17.89
 550 17.89 17.89 17.89 0 0 0
25/02/2015
17.89
 700 17.89 17.89 17.60 0 0 0
24/02/2015
17.89
 780 17.89 18.04 17.89 0 0 0
13/02/2015
17.89
 2,840 17.75 17.89 17.89 590 690 -0.0
12/02/2015
17.75
 2,280 17.60 17.89 17.75 0 360 -0.0
11/02/2015
17.60
 2,010 17.60 17.89 17.60 20 0 0.0
10/02/2015
17.60
 920 17.60 17.75 17.60 200 890 -0.0
09/02/2015
17.60
 8,540 17.46 17.75 17.46 0 4,680 -0.3
06/02/2015
17.46
 200 17.32 17.46 17.46 0 0 0
05/02/2015
17.32
 17,500 17.32 17.32 17.32 17,300 0 1.0
04/02/2015
17.32
 1,020 17.32 17.32 17.32 1,010 0 0.1
03/02/2015
17.32
 10,000 17.46 17.46 17.32 9,990 0 0.6
02/02/2015
17.46
 4,800 17.60 17.60 17.32 4,690 4,500 0.0
30/01/2015
17.60
 1,950 17.32 17.60 17.32 1,350 0 0.1
29/01/2015
17.32
 10 17.32 17.32 17.32 0 0 0
28/01/2015
17.32
 18,130 17.32 17.32 17.03 14,330 0 0.9
27/01/2015
17.32
 18,200 17.46 17.46 17.03 12,080 3,000 0.5
26/01/2015
17.46
 720 17.32 17.60 17.46 0 0 0
23/01/2015
17.32
 20 17.46 17.46 17.32 0 0 0
22/01/2015
17.46
 1,760 17.75 17.75 17.46 100 1,240 -0.1
21/01/2015
17.75
 5,000 17.60 17.75 17.75 5,000 2,900 0.1
20/01/2015
17.60
 8,750 17.46 17.60 17.32 5,360 5,500 -0.0
19/01/2015
17.46
 140 17.60 17.60 17.32 0 100 -0.0
16/01/2015
17.60
 2,170 17.75 17.75 17.32 0 1,210 -0.1
15/01/2015
17.75
 6,520 17.46 17.75 17.46 5,500 5,450 0.0
14/01/2015
17.46
 990 17.46 17.46 17.46 0 0 0
13/01/2015
17.46
 2,770 17.32 17.46 17.32 2,200 0 0.1
12/01/2015
17.32
 9,550 17.32 17.46 17.32 8,760 0 0.5
09/01/2015
17.32
 1,750 17.32 17.46 17.32 1,100 0 0.1
08/01/2015
17.32
 3,820 17.60 17.60 17.32 3,710 3,000 0.0
07/01/2015: Cổ tức tiền mặt tỉ lệ: 16%
07/01/2015
17.60
 16,120 17.43 17.60 17.32 9,670 9,780 -0.0
06/01/2015
17.43
 2,470 17.29 17.43 17.29 0 740 -0.0
05/01/2015
17.29
 1,660 17.15 17.57 17.29 0 0 0
31/12/2014
17.15
 600 17.15 17.29 17.15 0 0 0
30/12/2014
17.15
 110 17.01 17.29 16.73 10 0 0.0
29/12/2014
17.01
 13,190 17.15 17.15 16.87 12,840 0 0.8
26/12/2014
17.15
 130 17.43 17.43 17.15 0 0 0
25/12/2014
17.43
 210 17.29 17.43 17.29 0 0 0
24/12/2014
17.29
 2,770 17.29 17.29 17.15 2,600 0 0.2
23/12/2014
17.29
 170 17.29 17.29 17.29 0 0 0
22/12/2014
17.29
 50 17.15 17.29 17.29 0 0 0
19/12/2014
17.15
 970 17.15 17.15 17.01 900 0 0.1
18/12/2014
17.15
 140 16.87 17.15 17.01 0 0 0
17/12/2014
16.87
 15,460 17.01 17.15 16.87 5,270 2,150 0.2
16/12/2014
17.01
 220 16.59 17.15 17.01 0 0 0
15/12/2014
16.59
 2,330 17.15 17.15 16.31 0 2,000 -0.1
12/12/2014
17.15
 140 17.29 17.29 16.87 0 0 0
11/12/2014
17.29
 3,110 17.15 17.29 16.87 200 3,000 -0.2
10/12/2014
17.15
 240 17.01 17.15 17.01 0 0 0
09/12/2014
17.01
 2,760 17.43 17.43 17.01 0 0 0
08/12/2014
17.43
 40 17.43 17.43 17.43 0 0 0
05/12/2014
17.43
 1,960 17.29 17.43 17.29 0 10 -0.0
04/12/2014
17.29
 1,930 17.01 17.29 17.29 0 0 0
03/12/2014
17.01
 110 17.01 17.29 17.01 0 0 0
02/12/2014
17.01
 40 16.87 17.01 17.01 0 0 0
01/12/2014
16.87
 1,010 16.87 17.01 16.87 420 0 0.0
28/11/2014
16.87
 9,070 16.87 17.01 16.87 9,000 0 0.5
27/11/2014
16.87
 500 16.87 16.87 16.87 340 0 0.0
26/11/2014
16.87
 8,810 17.01 17.15 16.73 6,960 0 0.4
25/11/2014
17.01
 2,310 16.87 17.01 16.87 2,250 0 0.1
24/11/2014
16.87
 2,800 17.01 17.01 16.87 2,490 0 0.1
21/11/2014
17.01
 1,610 17.15 17.29 16.87 0 0 0
20/11/2014
17.15
 1,570 17.29 17.29 16.87 30 0 0.0
19/11/2014
17.29
 2,180 17.29 17.29 16.73 0 0 0
18/11/2014
17.29
 11,780 17.29 17.29 16.87 9,580 0 0.6
17/11/2014
17.29
 510 17.15 17.43 17.15 0 0 0
14/11/2014
17.15
 250 17.57 17.57 17.15 0 0 0
13/11/2014
17.57
 800 17.57 17.57 17.57 0 0 0
12/11/2014
17.57
 1,230 16.87 17.57 17.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |