CTCP Công viên nước Đầm Sen (dsn)

40.25
0.15
(0.37%)
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
(2026-02-11) 		-1.40 -3.37% 157,100 -3,100 -0.1
38
41.80
40.25
2 tháng
(2026-01-12) 		-2.90 -6.74% 398,600 -25,700 -1.1
38
43
40.25
3 tháng
(2025-12-15) 		-1.38 -3.34% 531,800 -33,600 -1.5
38
43
40.25
6 tháng
(2025-09-15) 		-2.43 -5.71% 901,300 -35,100 -1.5
38
43
40.25
12 tháng
(2025-03-18) 		-8.20 -16.98% 2,362,800 -68,130 -2.9
38
48.30
40.25
24 tháng
(2024-03-25) 		-9.91 -19.82% 4,954,000 -325,619 -17.0
38
51.33
40.25
36 tháng
(2023-03-29) 		-5.32 -11.72% 10,143,700 -971,700 -51.5
38
51.33
40.25
60 tháng
(2021-04-08) 		5.28 15.15% 16,789,300 -677,860 -35.9
29.70
51.33
40.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
43.76
 1,900 43.90 43.95 43.76 0 0 0
23/05/2025
43.76
 10,400 43.57 43.95 43.57 0 0 0
22/05/2025
43.57
 2,300 43.57 43.71 43.57 0 0 0
21/05/2025
43.90
 4,900 43.95 43.95 43.85 0 0 0
20/05/2025
43.95
 6,200 44.14 44.14 43.95 0 100 -0.0
19/05/2025
44.04
 5,200 44.42 44.42 44.04 0 0 0
16/05/2025
44.42
 12,200 44.99 44.99 44.42 2,000 400 0
15/05/2025
44.52
 5,800 43.90 44.89 43.90 100 500 0
14/05/2025
43.90
 6,900 43.57 43.90 43.57 0 730 0
13/05/2025
43.66
 7,600 43.57 43.76 43.57 100 0 0
12/05/2025
43.57
 8,500 43.28 43.57 43.28 0 200 0
09/05/2025
43.28
 11,000 43.14 43.57 43.14 0 500 0
08/05/2025
43.14
 4,100 43.09 43.14 43.00 0 800 0
07/05/2025
43.14
 9,300 43.57 43.57 43.09 0 700 0
06/05/2025
43.09
 14,500 42.81 43.57 42.81 300 3,800 0
05/05/2025
42.81
 9,100 43.00 43.00 42.76 200 0 0
29/04/2025
43.00
 20,100 43.19 43.19 42.62 0 0 0
28/04/2025
43.19
 32,800 43.81 43.81 43.09 3,000 0 0.1
25/04/2025
43.66
 16,700 44.42 44.42 43.66 100 0 0.0
24/04/2025
43.95
 42,400 44.52 44.52 43.76 0 5,000 -0.2
23/04/2025
44.42
 4,400 44.23 44.94 44.14 0 0 0
22/04/2025
44.14
 30,300 44.52 44.52 43.57 2,600 1,300 0.1
21/04/2025
44.52
 13,200 44.89 44.99 44.47 1,100 500 0.0
18/04/2025
44.52
 25,100 44.52 44.99 44.52 0 0 0
17/04/2025
44.52
 13,800 44.52 44.89 44.47 0 0 0
16/04/2025
44.52
 38,100 44.99 45.46 44.14 1,800 0 0.1
15/04/2025
45.18
 9,100 45.98 45.98 44.99 0 0 0
14/04/2025
45.79
 12,200 46.41 46.46 45.08 0 1,300 -0.1
11/04/2025
46.41
 11,900 47.07 47.07 46.41 0 900 -0.0
10/04/2025
47.03
 50,000 47.36 47.74 46.93 5,000 4,500 0.0
09/04/2025
44.66
 9,300 44.52 45.27 44.52 0 4,700 -0.2
08/04/2025
44.80
 23,100 45.84 45.84 43.09 0 3,000 -0.1
04/04/2025
45.84
 33,800 45.32 45.89 43.66 0 7,300 -0.3
03/04/2025
46.32
 26,800 46.41 46.88 44.99 100 100 -0.0
02/04/2025
47.17
 4,400 47.26 47.36 47.07 0 2,600 -0.1
01/04/2025
47.36
 7,000 47.55 47.64 47.17 0 1,300 -0.1
31/03/2025
47.55
 3,200 47.36 47.83 47.12 0 200 -0.0
28/03/2025
47.36
 1,800 47.83 47.83 47.36 0 100 -0.0
27/03/2025
47.31
 8,200 47.36 47.55 47.31 0 0 0
26/03/2025
47.83
 21,700 47.74 47.83 47.36 0 0 0
25/03/2025
47.83
 7,900 48.11 48.11 47.55 0 0 0
24/03/2025
48.11
 2,900 48.30 48.30 48.11 0 0 0
21/03/2025
48.30
 5,000 48.59 48.59 48.11 0 0 0
20/03/2025: Cổ tức tiền mặt tỉ lệ: 16%
20/03/2025
48.30
 9,700 49.06 49.06 48.02 1,200 0 0.1
19/03/2025
48.21
 47,800 48.30 48.39 48.21 0 0 0
18/03/2025
48.30
 22,800 48.67 48.67 48.21 0 0 0
17/03/2025
48.39
 38,700 47.84 48.67 47.75 300 0 0.0
14/03/2025
47.84
 16,400 48.03 48.03 47.75 0 0 0
13/03/2025
47.93
 20,600 48.21 48.48 47.84 100 0 0.0
12/03/2025
48.39
 16,900 48.67 48.67 48.12 900 0 0.0
11/03/2025
48.30
 22,400 48.39 48.39 48.03 1,400 0 0.1
10/03/2025
48.39
 4,300 48.67 48.67 48.30 0 0 0
07/03/2025
48.30
 11,000 47.93 48.58 47.93 0 0 0
06/03/2025
47.75
 5,200 47.75 48.03 47.75 0 400 -0.0
05/03/2025
47.75
 700 47.93 47.93 47.75 0 0 0
04/03/2025
47.66
 11,200 47.84 47.93 47.57 0 0 0
03/03/2025
47.57
 28,400 47.66 47.75 47.57 0 0 0
28/02/2025
47.66
 4,800 48.03 48.03 47.57 0 0 0
27/02/2025
47.93
 4,800 48.03 48.03 47.75 400 0 0.0
26/02/2025
48.03
 6,900 48.03 48.03 47.75 0 0 0
25/02/2025
47.57
 13,500 48.03 48.03 47.29 0 0 0
24/02/2025
48.03
 11,700 48.21 48.30 47.93 0 0 0
21/02/2025
47.93
 17,700 47.93 48.21 47.75 400 0 0.0
20/02/2025
48.03
 16,700 47.84 48.21 47.75 0 3,800 -0.2
19/02/2025
47.84
 14,300 48.21 48.21 47.57 0 0 0
18/02/2025
48.21
 31,200 48.48 48.48 47.66 0 1,100 -0.1
17/02/2025
48.48
 45,500 48.76 48.76 47.75 900 8,000 -0.4
14/02/2025
48.03
 11,400 47.93 48.03 47.75 100 0 0.0
13/02/2025
47.84
 3,800 48.03 48.03 47.75 0 0 0
12/02/2025
48.03
 14,600 47.84 48.03 47.57 0 0 0
11/02/2025
47.84
 20,000 47.93 48.30 47.75 0 0 0
10/02/2025
48.30
 11,600 48.21 49.49 47.84 901 100 0.0
07/02/2025
48.21
 2,800 48.21 48.30 48.21 500 200 0.0
06/02/2025
48.21
 16,600 48.48 48.48 48.21 1,000 0 0.1
05/02/2025
48.30
 3,100 48.39 48.48 48.21 0 0 0
04/02/2025
48.21
 6,300 48.21 48.76 48.21 100 2,900 -0.1
03/02/2025
48.21
 11,000 48.48 48.48 48.21 500 6,500 -0.3
24/01/2025
48.48
 2,000 48.67 48.67 48.39 0 0 0
23/01/2025
48.39
 11,400 48.58 48.67 47.93 0 0 0
22/01/2025
48.58
 11,900 48.58 48.67 48.48 0 0 0
21/01/2025
48.58
 800 48.67 48.67 48.48 0 400 -0.0
20/01/2025
48.48
 9,500 48.48 48.67 48.21 0 0 0
17/01/2025
48.48
 3,400 48.12 48.48 47.84 500 100 0.0
16/01/2025
48.48
 1,800 48.39 48.48 48.39 100 0 0.0
15/01/2025
48.39
 1,400 48.21 48.39 48.21 0 0 0
14/01/2025
47.93
 3,000 48.67 48.67 47.93 500 300 0.0
13/01/2025
48.03
 5,400 48.21 48.67 47.93 0 0 0
10/01/2025
48.03
 3,900 48.12 48.21 48.03 0 2,700 -0.1
09/01/2025
48.67
 900 48.21 48.67 48.03 0 100 -0.0
08/01/2025
48.58
 2,100 48.58 48.67 48.21 0 0 0
07/01/2025
48.58
 7,200 48.48 48.58 48.12 0 0 0
06/01/2025
48.48
 7,300 48.76 48.85 48.39 0 570 -0.0
03/01/2025
48.76
 15,500 49.31 49.49 48.67 0 100 -0.0
02/01/2025
49.31
 3,200 50.23 50.23 48.67 0 0 0
31/12/2024
50.51
 54,800 49.04 50.51 46.28 200 0 0.0
30/12/2024
48.85
 5,300 49.13 49.13 48.67 0 0 0
27/12/2024
49.13
 19,200 49.13 49.77 48.85 0 100 -0.0
26/12/2024: Cổ tức tiền mặt tỉ lệ: 24%
26/12/2024
49.59
 34,800 49.22 49.59 48.58 0 2,800 -0.2
25/12/2024
49.22
 30,600 48.43 49.48 48.43 0 8,000 -0.4
24/12/2024
48.87
 14,700 48.78 49.04 48.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |