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) 		-1.45 -3.49% 138,200 -4,100 -0.2
38
41.80
40.35
2 tháng
(2026-01-16) 		-2.25 -5.32% 315,000 -5,600 -0.2
38
42.30
40.35
3 tháng
(2025-12-17) 		-1.34 -3.24% 520,200 -33,400 -1.5
38
43
40.35
6 tháng
(2025-09-18) 		-2.48 -5.82% 884,400 -36,100 -1.6
38
43
40.35
12 tháng
(2025-03-24) 		-8.06 -16.76% 2,280,500 -70,330 -3.0
38
48.11
40.35
24 tháng
(2024-03-27) 		-9.52 -19.21% 4,924,700 -329,819 -17.2
38
51.33
40.35
36 tháng
(2023-04-03) 		-5.45 -11.98% 10,095,500 -1,003,300 -53.3
38
51.33
40.35
60 tháng
(2021-04-12) 		5.37 15.49% 16,776,200 -676,860 -35.9
29.70
51.33
40.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2014
16.87
 14,640 17.15 17.29 16.17 10,650 13,750 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |