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)
22/09/2014
17.81
 4,850 17.52 17.81 17.52 4,760 0 0.3
19/09/2014
17.52
 2,700 17.52 17.52 17.52 2,570 0 0.2
18/09/2014
17.52
 2,110 17.52 17.52 17.38 1,870 0 0.1
17/09/2014
17.52
 9,070 17.38 17.52 17.38 9,000 0 0.5
16/09/2014
17.38
 160 17.24 17.38 17.24 0 0 0
15/09/2014
17.24
 5,170 17.38 17.52 17.09 4,350 1,000 0.2
12/09/2014
17.38
 8,400 17.24 17.38 17.24 6,350 5,730 0.0
11/09/2014
17.24
 350 17.24 17.24 17.24 0 0 0
10/09/2014
17.24
 180 17.24 17.24 17.24 0 0 0
09/09/2014
17.24
 1,720 17.38 17.38 17.09 50 1,020 -0.1
08/09/2014
17.38
 700 17.24 17.38 17.24 0 0 0
05/09/2014
17.24
 1,620 17.24 17.24 17.24 0 0 0
04/09/2014
17.24
 4,570 17.24 17.38 17.24 100 0 0.0
03/09/2014
17.24
 6,450 17.52 17.52 17.24 1,950 0 0.1
29/08/2014
17.52
 3,310 17.52 17.52 17.24 300 0 0.0
28/08/2014
17.52
 2,030 17.38 17.52 17.24 750 0 0.0
27/08/2014
17.38
 2,830 17.24 17.52 17.24 1,510 0 0.1
26/08/2014
17.24
 3,030 17.52 17.52 17.24 2,030 2,000 0.0
25/08/2014
17.52
 1,660 17.38 17.52 17.38 600 0 0.0
22/08/2014
17.38
 1,610 17.24 17.38 17.24 1,500 0 0.1
21/08/2014
17.24
 4,710 17.24 17.24 17.09 4,100 2,700 0.1
20/08/2014
17.24
 2,010 17.24 17.24 17.24 2,000 0 0.1
19/08/2014
17.24
 1,680 17.24 17.24 17.24 1,000 0 0.1
18/08/2014
17.24
 3,850 17.09 17.24 17.09 2,830 0 0.2
15/08/2014
17.09
 590 17.09 17.09 17.09 590 0 0.0
14/08/2014
17.09
 1,090 17.24 17.24 16.95 0 0 0
13/08/2014
17.24
 500 17.24 17.24 17.24 0 0 0
12/08/2014
17.24
 1,450 17.24 17.24 17.24 0 0 0
11/08/2014
17.24
 2,250 17.09 17.38 17.09 1,500 0 0.1
08/08/2014
17.09
 1,000 17.09 17.09 17.09 1,000 0 0.1
07/08/2014
17.09
 2,900 17.09 17.09 16.95 2,000 0 0.1
06/08/2014
17.09
 2,600 16.95 17.09 16.95 100 0 0.0
05/08/2014
16.95
 8,310 17.09 17.09 16.95 5,010 0 0.3
04/08/2014
17.09
 5,110 17.09 17.09 16.95 4,990 0 0.3
01/08/2014
17.09
 2,490 17.09 17.09 16.95 2,080 0 0.1
31/07/2014
17.09
 430 16.95 17.09 16.95 0 0 0
30/07/2014
16.95
 1,550 16.95 17.09 16.95 1,450 0 0.1
29/07/2014
16.95
 2,500 16.95 16.95 16.95 2,500 60 0.1
28/07/2014
16.95
 6,800 17.09 17.09 16.95 6,400 0 0.4
25/07/2014
17.09
 2,830 17.09 17.09 17.09 280 0 0.0
24/07/2014
17.09
 6,260 17.09 17.09 16.95 2,000 0 0.1
23/07/2014
17.09
 1,130 17.24 17.24 17.09 0 0 0
22/07/2014
17.24
 1,910 17.24 17.24 17.09 0 0 0
21/07/2014
17.24
 6,680 16.95 17.24 16.95 890 0 0.1
18/07/2014
16.95
 1,800 17.24 17.24 16.80 1,780 0 0.1
17/07/2014
17.24
 400 17.24 17.24 17.24 0 0 0
16/07/2014
17.24
 2,950 17.09 17.38 17.24 0 1,000 -0.1
15/07/2014
17.09
 3,100 17.24 17.24 17.09 1,300 0 0.1
14/07/2014
17.24
 10 17.24 17.24 17.24 0 0 0
11/07/2014
17.24
 7,280 17.09 17.24 16.95 3,590 160 0.2
10/07/2014
17.09
 2,300 17.09 17.24 16.95 1,900 40 0.1
09/07/2014
17.09
 1,110 16.95 17.24 17.09 900 0 0.1
08/07/2014
16.95
 6,500 17.09 17.09 16.95 5,200 0 0.3
07/07/2014
17.09
 3,970 16.95 17.09 16.95 3,750 0 0.2
04/07/2014
16.95
 1,930 16.95 16.95 16.95 1,430 400 0.1
03/07/2014
16.95
 30 16.95 16.95 16.95 0 0 0
02/07/2014
16.95
 2,340 16.66 16.95 16.66 1,550 0 0.1
01/07/2014
16.66
 1,000 16.23 16.66 16.37 0 110 -0.0
30/06/2014
16.23
 4,090 16.23 16.37 16.23 2,000 0 0.1
27/06/2014
16.23
 1,210 16.37 16.37 16.23 1,200 0 0.1
26/06/2014
16.37
 8,320 16.23 16.37 16.23 3,300 0 0.2
25/06/2014
16.23
 4,080 16.23 16.37 16.23 1,100 0 0.1
24/06/2014
16.23
 1,600 16.23 16.37 16.09 1,180 0 0.1
23/06/2014
16.23
 640 15.80 16.23 15.80 0 0 0
20/06/2014
15.80
 590 15.80 15.80 15.51 0 0 0
19/06/2014
15.80
 770 15.80 15.80 15.80 0 0 0
18/06/2014
15.80
 520 15.94 15.94 15.80 0 0 0
17/06/2014
15.94
 550 15.94 15.94 15.80 0 0 0
16/06/2014
15.94
 200 16.23 16.23 15.94 0 0 0
13/06/2014
16.23
 1,710 15.51 16.23 15.51 0 0 0
12/06/2014
15.51
 50 15.37 15.51 15.51 0 0 0
11/06/2014
15.37
 5,540 15.23 15.51 15.23 350 1,200 -0.0
10/06/2014
15.23
 8,350 15.51 15.80 15.23 0 6,000 -0.3
09/06/2014
15.51
 2,070 15.94 16.09 15.51 0 0 0
06/06/2014
15.94
 220 16.09 16.09 15.94 100 0 0.0
05/06/2014
16.09
 570 16.37 16.37 16.09 250 0 0.0
04/06/2014
16.37
 80 16.37 16.37 16.09 0 0 0
03/06/2014
16.37
 2,460 16.37 16.37 15.80 1,440 0 0.1
02/06/2014
16.37
 2,640 16.09 16.37 16.09 560 1,000 -0.0
30/05/2014
16.09
 590 15.66 16.09 15.66 0 0 0
29/05/2014
15.66
 1,920 15.51 15.66 15.51 0 0 0
28/05/2014
15.51
 430 15.51 15.51 15.37 0 0 0
27/05/2014
15.51
 3,460 15.51 15.80 15.23 0 0 0
26/05/2014
15.51
 1,450 15.51 15.80 15.23 0 0 0
23/05/2014
15.51
 0 15.51 15.51 15.51 0 0 0
22/05/2014
15.51
 250 15.51 15.80 15.51 10 0 0.0
21/05/2014
15.51
 190 15.23 15.66 15.51 0 0 0
20/05/2014
15.23
 2,760 15.51 15.51 15.23 0 0 0
19/05/2014
15.51
 1,680 15.51 15.51 15.37 0 0 0
16/05/2014
15.51
 2,870 15.37 15.51 15.23 10 0 0.0
15/05/2014
15.37
 8,960 15.51 15.80 15.37 5,000 1,930 0.2
14/05/2014
15.51
 620 15.23 15.51 15.37 0 0 0
13/05/2014
15.23
 1,250 15.37 15.51 14.94 600 0 0.0
12/05/2014
15.37
 7,020 16.23 16.23 15.37 6,460 0 0.3
09/05/2014
16.23
 190 15.80 16.37 15.37 110 0 0.0
08/05/2014
15.80
 10,260 16.23 16.23 15.23 1,000 0 0.1
07/05/2014
16.23
 10,460 15.51 16.23 15.66 10,390 250 0.6
06/05/2014
15.51
 4,430 16.09 16.09 15.51 0 0 0
05/05/2014
16.09
 750 15.94 16.09 16.09 200 0 0.0
29/04/2014
15.94
 4,420 15.94 16.09 15.94 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |