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)
10/11/2014
17.15
 1,000 17.15 17.15 17.15 0 0 0
07/11/2014
17.15
 640 17.85 17.85 17.15 0 0 0
06/11/2014
17.85
 10 17.99 17.99 17.85 0 0 0
05/11/2014
17.99
 1,110 18.13 18.13 17.43 1,030 0 0.1
04/11/2014
18.13
 7,410 17.15 18.13 17.01 7,000 530 0.4
03/11/2014
17.15
 240 17.01 17.15 17.01 230 0 0.0
31/10/2014
17.01
 0 17.01 17.01 17.01 0 0 0
30/10/2014
17.01
 2,010 16.87 17.01 16.87 300 0 0.0
29/10/2014
16.87
 10 16.87 16.87 16.87 0 0 0
28/10/2014
16.87
 2,440 17.01 17.01 16.87 300 0 0.0
27/10/2014
17.01
 1,580 17.29 17.43 17.01 1,000 860 0.0
24/10/2014
17.29
 5,470 17.01 17.29 17.01 4,780 0 0.3
23/10/2014
17.01
 330 17.15 17.15 17.01 300 0 0.0
22/10/2014: Cổ tức tiền mặt tỉ lệ: 20%
22/10/2014
17.15
 11,390 16.87 17.43 17.15 10,590 0 0.7
21/10/2014
16.87
 3,140 16.87 16.87 16.60 2,980 3,000 -0.0
20/10/2014
16.87
 13,310 16.87 17.00 16.87 12,860 0 0.8
17/10/2014
16.87
 650 16.87 16.87 16.32 0 0 0
16/10/2014
16.87
 610 16.87 17.00 16.60 0 0 0
15/10/2014
16.87
 7,200 17.00 17.00 16.60 4,550 0 0.3
14/10/2014
17.00
 3,060 16.87 17.00 16.73 2,400 0 0.1
13/10/2014
16.87
 7,510 16.73 17.14 16.87 0 0 0
10/10/2014
16.73
 470 17.00 17.00 16.73 0 0 0
09/10/2014
17.00
 7,650 16.87 17.00 16.60 7,100 0 0.4
08/10/2014
16.87
 3,720 16.87 16.87 16.60 3,060 0 0.2
07/10/2014
16.87
 480 16.87 17.14 16.60 0 300 -0.0
06/10/2014
16.87
 120 16.87 16.87 16.87 0 0 0
03/10/2014
16.87
 4,350 16.87 16.87 16.87 4,180 2,000 0.1
02/10/2014
16.87
 520 16.87 16.87 16.87 400 0 0.0
01/10/2014
16.87
 120 16.73 16.87 16.73 0 0 0
30/09/2014
16.73
 650 16.87 16.87 16.60 0 0 0
29/09/2014
16.87
 50 17.00 17.00 16.73 0 0 0
26/09/2014
17.00
 9,500 16.73 17.00 16.60 8,220 3,480 0.3
25/09/2014
16.73
 1,880 16.87 17.00 16.73 1,500 0 0.1
24/09/2014
16.87
 0 16.87 16.87 16.87 0 0 0
23/09/2014
16.87
 2,160 16.87 16.87 16.32 0 0 0
22/09/2014
16.87
 4,850 16.60 16.87 16.60 4,760 0 0.3
19/09/2014
16.60
 2,700 16.60 16.60 16.60 2,570 0 0.2
18/09/2014
16.60
 2,110 16.60 16.60 16.46 1,870 0 0.1
17/09/2014
16.60
 9,070 16.46 16.60 16.46 9,000 0 0.5
16/09/2014
16.46
 160 16.32 16.46 16.32 0 0 0
15/09/2014
16.32
 5,170 16.46 16.60 16.19 4,350 1,000 0.2
12/09/2014
16.46
 8,400 16.32 16.46 16.32 6,350 5,730 0.0
11/09/2014
16.32
 350 16.32 16.32 16.32 0 0 0
10/09/2014
16.32
 180 16.32 16.32 16.32 0 0 0
09/09/2014
16.32
 1,720 16.46 16.46 16.19 50 1,020 -0.1
08/09/2014
16.46
 700 16.32 16.46 16.32 0 0 0
05/09/2014
16.32
 1,620 16.32 16.32 16.32 0 0 0
04/09/2014
16.32
 4,570 16.32 16.46 16.32 100 0 0.0
03/09/2014
16.32
 6,450 16.60 16.60 16.32 1,950 0 0.1
29/08/2014
16.60
 3,310 16.60 16.60 16.32 300 0 0.0
28/08/2014
16.60
 2,030 16.46 16.60 16.32 750 0 0.0
27/08/2014
16.46
 2,830 16.32 16.60 16.32 1,510 0 0.1
26/08/2014
16.32
 3,030 16.60 16.60 16.32 2,030 2,000 0.0
25/08/2014
16.60
 1,660 16.46 16.60 16.46 600 0 0.0
22/08/2014
16.46
 1,610 16.32 16.46 16.32 1,500 0 0.1
21/08/2014
16.32
 4,710 16.32 16.32 16.19 4,100 2,700 0.1
20/08/2014
16.32
 2,010 16.32 16.32 16.32 2,000 0 0.1
19/08/2014
16.32
 1,680 16.32 16.32 16.32 1,000 0 0.1
18/08/2014
16.32
 3,850 16.19 16.32 16.19 2,830 0 0.2
15/08/2014
16.19
 590 16.19 16.19 16.19 590 0 0.0
14/08/2014
16.19
 1,090 16.32 16.32 16.05 0 0 0
13/08/2014
16.32
 500 16.32 16.32 16.32 0 0 0
12/08/2014
16.32
 1,450 16.32 16.32 16.32 0 0 0
11/08/2014
16.32
 2,250 16.19 16.46 16.19 1,500 0 0.1
08/08/2014
16.19
 1,000 16.19 16.19 16.19 1,000 0 0.1
07/08/2014
16.19
 2,900 16.19 16.19 16.05 2,000 0 0.1
06/08/2014
16.19
 2,600 16.05 16.19 16.05 100 0 0.0
05/08/2014
16.05
 8,310 16.19 16.19 16.05 5,010 0 0.3
04/08/2014
16.19
 5,110 16.19 16.19 16.05 4,990 0 0.3
01/08/2014
16.19
 2,490 16.19 16.19 16.05 2,080 0 0.1
31/07/2014
16.19
 430 16.05 16.19 16.05 0 0 0
30/07/2014
16.05
 1,550 16.05 16.19 16.05 1,450 0 0.1
29/07/2014
16.05
 2,500 16.05 16.05 16.05 2,500 60 0.1
28/07/2014
16.05
 6,800 16.19 16.19 16.05 6,400 0 0.4
25/07/2014
16.19
 2,830 16.19 16.19 16.19 280 0 0.0
24/07/2014
16.19
 6,260 16.19 16.19 16.05 2,000 0 0.1
23/07/2014
16.19
 1,130 16.32 16.32 16.19 0 0 0
22/07/2014
16.32
 1,910 16.32 16.32 16.19 0 0 0
21/07/2014
16.32
 6,680 16.05 16.32 16.05 890 0 0.1
18/07/2014
16.05
 1,800 16.32 16.32 15.92 1,780 0 0.1
17/07/2014
16.32
 400 16.32 16.32 16.32 0 0 0
16/07/2014
16.32
 2,950 16.19 16.46 16.32 0 1,000 -0.1
15/07/2014
16.19
 3,100 16.32 16.32 16.19 1,300 0 0.1
14/07/2014
16.32
 10 16.32 16.32 16.32 0 0 0
11/07/2014
16.32
 7,280 16.19 16.32 16.05 3,590 160 0.2
10/07/2014
16.19
 2,300 16.19 16.32 16.05 1,900 40 0.1
09/07/2014
16.19
 1,110 16.05 16.32 16.19 900 0 0.1
08/07/2014
16.05
 6,500 16.19 16.19 16.05 5,200 0 0.3
07/07/2014
16.19
 3,970 16.05 16.19 16.05 3,750 0 0.2
04/07/2014
16.05
 1,930 16.05 16.05 16.05 1,430 400 0.1
03/07/2014
16.05
 30 16.05 16.05 16.05 0 0 0
02/07/2014
16.05
 2,340 15.78 16.05 15.78 1,550 0 0.1
01/07/2014
15.78
 1,000 15.37 15.78 15.51 0 110 -0.0
30/06/2014
15.37
 4,090 15.37 15.51 15.37 2,000 0 0.1
27/06/2014
15.37
 1,210 15.51 15.51 15.37 1,200 0 0.1
26/06/2014
15.51
 8,320 15.37 15.51 15.37 3,300 0 0.2
25/06/2014
15.37
 4,080 15.37 15.51 15.37 1,100 0 0.1
24/06/2014
15.37
 1,600 15.37 15.51 15.24 1,180 0 0.1
23/06/2014
15.37
 640 14.96 15.37 14.96 0 0 0
20/06/2014
14.96
 590 14.96 14.96 14.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |