CTCP Công viên nước Đầm Sen (dsn)

36.60
-0.10
(-0.27%)
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
(2026-08-12) 		-0.50 -1.34% 37,500 600 0
36.55
37.20
36.70
2 tháng
(2026-07-13) 		-0.30 -0.81% 115,100 -2,400 0
34.55
37.20
36.70
3 tháng
(2026-06-15) 		-0.40 -1.08% 197,900 -4,500 0
34.55
37.70
36.70
6 tháng
(2026-03-16) 		-1.68 -4.39% 544,500 -16,900 -0.2
34.55
38.67
36.70
12 tháng
(2025-09-16) 		-4.06 -9.95% 1,444,400 -52,500 -1.7
34.55
41.21
36.70
24 tháng
(2024-09-23) 		-9.88 -21.21% 4,105,400 -181,519 -8.3
34.55
48.40
36.70
36 tháng
(2023-09-27) 		-5.19 -12.39% 7,799,700 -462,819 -23.7
34.55
49.19
36.70
60 tháng
(2021-10-07) 		5.62 18.08% 15,135,400 -489,059 -27.2
31.08
49.19
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2015
18.54
 3,460 17.67 18.83 17.67 3,400 0 0.2
25/06/2015
17.67
 1,910 17.67 17.67 17.53 0 1,450 -0.1
24/06/2015
17.67
 50 17.67 17.67 17.67 0 50 -0.0
23/06/2015
17.67
 1,620 17.67 17.67 17.67 0 1,600 -0.1
22/06/2015
17.67
 1,410 17.67 17.67 17.53 0 1,400 -0.1
19/06/2015
17.67
 10 17.53 17.67 17.67 0 0 0
18/06/2015
17.53
 2,810 17.82 17.82 17.53 0 2,800 -0.2
17/06/2015
17.82
 1,170 17.82 17.82 17.67 0 630 -0.0
16/06/2015
17.82
 170 17.82 17.82 17.82 0 170 -0.0
15/06/2015
17.82
 4,430 17.67 17.82 17.67 80 4,400 -0.3
12/06/2015
17.67
 2,100 17.96 17.96 17.67 0 2,100 -0.1
11/06/2015
17.96
 6,410 17.82 17.96 17.96 6,400 5,600 0.0
10/06/2015
17.82
 410 17.82 17.82 17.82 0 0 0
09/06/2015
17.82
 1,140 17.82 17.96 17.82 0 0 0
08/06/2015
17.82
 800 17.67 17.96 17.82 0 0 0
05/06/2015
17.67
 20 17.67 17.67 17.67 20 0 0.0
04/06/2015
17.67
 4,040 17.96 17.96 17.67 150 0 0.0
03/06/2015
17.96
 10 17.67 17.96 17.96 0 0 0
02/06/2015
17.67
 1,010 17.96 18.11 17.67 0 0 0
01/06/2015
17.96
 10 17.82 17.96 17.96 0 0 0
29/05/2015
17.82
 2,350 17.96 17.96 17.82 0 0 0
28/05/2015
17.96
 440 17.96 17.96 17.96 300 0 0.0
27/05/2015
17.96
 2,020 18.11 18.11 17.82 0 0 0
26/05/2015
18.11
 20 17.82 18.11 18.11 0 0 0
25/05/2015
17.82
 4,310 18.11 18.11 17.82 200 0 0.0
22/05/2015
18.11
 180 17.96 18.11 17.96 0 0 0
21/05/2015
17.96
 180 17.96 17.96 17.96 0 0 0
20/05/2015
17.96
 2,050 18.11 18.11 17.96 0 0 0
19/05/2015
18.11
 690 17.96 18.11 17.82 0 0 0
18/05/2015
17.96
 2,470 17.96 17.96 17.96 2,140 0 0.1
15/05/2015
17.96
 3,120 18.11 18.11 17.96 0 0 0
14/05/2015
18.11
 1,820 18.11 18.11 17.96 0 0 0
13/05/2015
18.11
 1,370 17.96 18.11 17.96 0 0 0
12/05/2015
17.96
 1,480 18.11 18.11 17.96 0 0 0
11/05/2015
18.11
 1,910 18.11 18.11 18.11 1,770 0 0.1
08/05/2015
18.11
 1,910 18.11 18.11 18.11 1,900 0 0.1
07/05/2015
18.11
 2,520 18.11 18.11 17.96 2,100 0 0.1
06/05/2015
18.11
 170 18.11 18.11 18.11 0 0 0
05/05/2015
18.11
 790 17.96 18.11 17.96 0 350 -0.0
04/05/2015
17.96
 840 17.96 18.11 17.96 0 0 0
27/04/2015
17.96
 30 18.11 18.11 17.96 0 0 0
24/04/2015
18.11
 300 18.11 18.11 18.11 0 0 0
23/04/2015
18.11
 770 17.96 18.11 18.11 0 0 0
22/04/2015
17.96
 2,000 18.11 18.11 17.96 1,400 0 0.1
21/04/2015
18.11
 820 17.96 18.11 18.11 0 0 0
20/04/2015
17.96
 1,350 18.11 18.11 17.96 100 0 0.0
17/04/2015
18.11
 610 17.96 18.11 17.96 0 0 0
16/04/2015
17.96
 210 17.96 17.96 17.82 0 0 0
15/04/2015
17.96
 1,290 17.96 18.11 17.96 0 0 0
14/04/2015
17.96
 0 17.96 17.96 17.96 0 0 0
13/04/2015
17.96
 1,240 18.11 18.11 17.96 0 0 0
10/04/2015
18.11
 260 17.96 18.11 17.96 100 0 0.0
09/04/2015
17.96
 310 17.96 17.96 17.96 0 0 0
08/04/2015
17.96
 470 17.82 17.96 17.96 0 0 0
07/04/2015
17.82
 150 17.96 17.96 17.82 0 0 0
06/04/2015
17.96
 970 17.82 17.96 17.96 970 0 0.1
03/04/2015
17.82
 2,060 17.96 18.11 17.82 1,000 0 0.1
02/04/2015
17.96
 1,170 17.96 18.11 17.96 0 0 0
01/04/2015
17.96
 2,730 18.11 18.11 17.96 0 0 0
31/03/2015
18.11
 670 17.96 18.11 18.11 0 0 0
30/03/2015
17.96
 5,420 17.96 18.25 17.96 3,200 0 0.2
27/03/2015
17.96
 1,030 17.82 17.96 17.82 930 350 0.0
26/03/2015
17.82
 210 17.82 17.82 17.82 210 0 0.0
25/03/2015
17.82
 2,140 17.82 17.82 17.82 0 0 0
24/03/2015
17.82
 400 18.11 18.11 17.82 0 0 0
23/03/2015
18.11
 2,130 17.82 18.11 17.96 2,000 0 0.1
20/03/2015
17.82
 260 17.82 17.82 17.67 0 0 0
19/03/2015
17.82
 780 17.96 17.96 17.82 680 0 0.0
18/03/2015
17.96
 1,370 17.82 17.96 17.82 900 0 0.1
17/03/2015
17.82
 1,720 17.82 17.82 17.82 250 0 0.0
16/03/2015: Cổ tức tiền mặt tỉ lệ: 29%
16/03/2015
17.82
 2,420 17.70 18.25 17.82 0 0 0
13/03/2015
17.70
 4,230 17.56 17.70 17.42 0 260 -0.0
12/03/2015
17.56
 1,460 17.42 17.56 17.29 0 0 0
11/03/2015
17.42
 2,660 17.70 17.70 17.29 0 50 -0.0
10/03/2015
17.70
 5,070 17.56 17.70 17.42 0 0 0
09/03/2015
17.56
 2,600 17.56 17.70 17.42 0 690 -0.0
06/03/2015
17.56
 310 17.70 17.70 17.56 0 90 -0.0
05/03/2015
17.70
 7,550 17.42 17.70 17.15 1,020 4,350 -0.2
04/03/2015
17.42
 890 17.29 17.42 17.29 0 550 -0.0
03/03/2015
17.29
 4,600 17.15 17.29 17.15 0 2,200 -0.1
02/03/2015
17.15
 3,210 17.29 17.29 17.01 1,000 0 0.1
27/02/2015
17.29
 3,090 17.15 17.29 17.15 1,500 0 0.1
26/02/2015
17.15
 550 17.15 17.15 17.15 0 0 0
25/02/2015
17.15
 700 17.15 17.15 16.87 0 0 0
24/02/2015
17.15
 780 17.15 17.29 17.15 0 0 0
13/02/2015
17.15
 2,840 17.01 17.15 17.15 590 690 -0.0
12/02/2015
17.01
 2,280 16.87 17.15 17.01 0 360 -0.0
11/02/2015
16.87
 2,010 16.87 17.15 16.87 20 0 0.0
10/02/2015
16.87
 920 16.87 17.01 16.87 200 890 -0.0
09/02/2015
16.87
 8,540 16.73 17.01 16.73 0 4,680 -0.3
06/02/2015
16.73
 200 16.60 16.73 16.73 0 0 0
05/02/2015
16.60
 17,500 16.60 16.60 16.60 17,300 0 1.0
04/02/2015
16.60
 1,020 16.60 16.60 16.60 1,010 0 0.1
03/02/2015
16.60
 10,000 16.73 16.73 16.60 9,990 0 0.6
02/02/2015
16.73
 4,800 16.87 16.87 16.60 4,690 4,500 0.0
30/01/2015
16.87
 1,950 16.60 16.87 16.60 1,350 0 0.1
29/01/2015
16.60
 10 16.60 16.60 16.60 0 0 0
28/01/2015
16.60
 18,130 16.60 16.60 16.32 14,330 0 0.9
27/01/2015
16.60
 18,200 16.73 16.73 16.32 12,080 3,000 0.5
26/01/2015
16.73
 720 16.60 16.87 16.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |