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) 		-0.93 -2.20% 207,400 -22,300 -1.0
41.45
43
41.50
2 tháng
(2025-11-28) 		-0.32 -0.76% 334,300 -39,300 -1.7
41.11
43
41.50
3 tháng
(2025-10-29) 		-0.60 -1.43% 469,700 -47,600 -2.1
40.73
43
41.50
6 tháng
(2025-07-31) 		-1.46 -3.39% 995,900 -26,500 -1.2
40.73
43.33
41.50
12 tháng
(2025-02-03) 		-6.76 -14.02% 2,557,900 -80,029 -3.5
40.73
48.48
41.50
24 tháng
(2024-02-07) 		-5.46 -11.65% 5,372,500 -346,419 -18.2
40.73
51.33
41.50
36 tháng
(2023-02-13) 		0.11 0.26% 10,195,000 -953,624 -51.3
40.73
51.33
41.50
60 tháng
(2021-02-22) 		6.21 17.62% 17,097,700 -624,160 -33.3
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)
19/06/2014
14.96
 770 14.96 14.96 14.96 0 0 0
18/06/2014
14.96
 520 15.10 15.10 14.96 0 0 0
17/06/2014
15.10
 550 15.10 15.10 14.96 0 0 0
16/06/2014
15.10
 200 15.37 15.37 15.10 0 0 0
13/06/2014
15.37
 1,710 14.69 15.37 14.69 0 0 0
12/06/2014
14.69
 50 14.56 14.69 14.69 0 0 0
11/06/2014
14.56
 5,540 14.42 14.69 14.42 350 1,200 -0.0
10/06/2014
14.42
 8,350 14.69 14.96 14.42 0 6,000 -0.3
09/06/2014
14.69
 2,070 15.10 15.24 14.69 0 0 0
06/06/2014
15.10
 220 15.24 15.24 15.10 100 0 0.0
05/06/2014
15.24
 570 15.51 15.51 15.24 250 0 0.0
04/06/2014
15.51
 80 15.51 15.51 15.24 0 0 0
03/06/2014
15.51
 2,460 15.51 15.51 14.96 1,440 0 0.1
02/06/2014
15.51
 2,640 15.24 15.51 15.24 560 1,000 -0.0
30/05/2014
15.24
 590 14.83 15.24 14.83 0 0 0
29/05/2014
14.83
 1,920 14.69 14.83 14.69 0 0 0
28/05/2014
14.69
 430 14.69 14.69 14.56 0 0 0
27/05/2014
14.69
 3,460 14.69 14.96 14.42 0 0 0
26/05/2014
14.69
 1,450 14.69 14.96 14.42 0 0 0
23/05/2014
14.69
 0 14.69 14.69 14.69 0 0 0
22/05/2014
14.69
 250 14.69 14.96 14.69 10 0 0.0
21/05/2014
14.69
 190 14.42 14.83 14.69 0 0 0
20/05/2014
14.42
 2,760 14.69 14.69 14.42 0 0 0
19/05/2014
14.69
 1,680 14.69 14.69 14.56 0 0 0
16/05/2014
14.69
 2,870 14.56 14.69 14.42 10 0 0.0
15/05/2014
14.56
 8,960 14.69 14.96 14.56 5,000 1,930 0.2
14/05/2014
14.69
 620 14.42 14.69 14.56 0 0 0
13/05/2014
14.42
 1,250 14.56 14.69 14.15 600 0 0.0
12/05/2014
14.56
 7,020 15.37 15.37 14.56 6,460 0 0.3
09/05/2014
15.37
 190 14.96 15.51 14.56 110 0 0.0
08/05/2014
14.96
 10,260 15.37 15.37 14.42 1,000 0 0.1
07/05/2014
15.37
 10,460 14.69 15.37 14.83 10,390 250 0.6
06/05/2014
14.69
 4,430 15.24 15.24 14.69 0 0 0
05/05/2014
15.24
 750 15.10 15.24 15.24 200 0 0.0
29/04/2014
15.10
 4,420 15.10 15.24 15.10 500 0 0.0
28/04/2014
15.10
 2,210 15.37 15.37 15.10 0 500 -0.0
25/04/2014
15.37
 0 15.37 15.37 15.37 0 0 0
24/04/2014
15.37
 540 15.51 15.51 15.24 0 0 0
23/04/2014
15.51
 130 15.64 15.64 15.37 0 0 0
22/04/2014
15.64
 310 15.37 15.64 15.37 200 0 0.0
21/04/2014
15.37
 4,410 15.78 15.78 15.37 0 0 0
18/04/2014
15.78
 10 15.92 15.92 15.78 0 0 0
17/04/2014
15.92
 1,190 15.37 15.92 15.78 0 0 0
16/04/2014
15.37
 3,870 15.92 15.92 15.37 0 0 0
15/04/2014
15.92
 2,540 16.32 16.32 15.92 0 0 0
14/04/2014
16.32
 10 16.05 16.32 16.32 0 0 0
11/04/2014
16.05
 5,500 16.19 16.19 16.05 0 0 0
10/04/2014
16.19
 710 16.46 16.46 16.19 0 0 0
08/04/2014
16.46
 210 16.19 16.46 16.19 0 200 -0.0
07/04/2014
16.19
 5,600 16.19 16.32 16.19 0 0 0
04/04/2014
16.19
 380 16.32 16.32 16.05 0 0 0
03/04/2014
16.32
 6,090 16.32 16.32 15.78 0 5,990 -0.3
02/04/2014
16.32
 4,430 16.46 16.46 16.05 0 0 0
01/04/2014
16.46
 4,510 16.60 16.60 16.32 0 890 -0.1
31/03/2014
16.60
 2,180 16.73 16.73 16.60 0 500 -0.0
28/03/2014
16.73
 2,800 17.00 17.00 16.73 0 670 -0.0
27/03/2014
17.00
 500 17.00 17.00 17.00 0 0 0
26/03/2014
17.00
 2,890 17.00 17.00 16.73 1,000 0 0.1
25/03/2014
17.00
 3,220 17.00 17.00 16.87 1,000 1,600 -0.0
24/03/2014
17.00
 4,260 17.00 17.00 16.87 1,000 80 0.1
21/03/2014
17.00
 1,850 17.14 17.14 17.00 1,220 0 0.1
20/03/2014
17.14
 1,500 16.87 17.14 16.87 400 230 0.0
19/03/2014
16.87
 3,130 16.73 16.87 16.73 200 200 0
18/03/2014
16.73
 6,010 16.87 17.00 16.73 0 600 -0.0
17/03/2014
16.87
 5,110 17.00 17.00 16.73 1,000 860 0.0
14/03/2014
17.00
 3,560 16.87 17.14 16.87 350 0 0.0
13/03/2014
16.87
 5,470 16.87 17.00 16.87 600 0 0.0
12/03/2014
16.87
 8,180 16.87 17.14 16.87 1,010 840 0.0
11/03/2014
16.87
 8,300 17.28 17.28 16.87 0 2,160 -0.1
10/03/2014
17.28
 820 17.28 17.28 17.14 0 300 -0.0
07/03/2014
17.28
 2,750 17.41 17.41 17.14 0 0 0
06/03/2014
17.41
 2,120 17.41 17.41 17.14 0 0 0
05/03/2014
17.41
 80 17.14 17.41 17.41 0 0 0
04/03/2014
17.14
 3,970 17.28 17.28 17.14 0 0 0
03/03/2014
17.28
 6,020 17.41 17.41 17.14 0 0 0
28/02/2014
17.41
 3,740 17.41 17.55 17.14 0 2,000 -0.1
27/02/2014
17.41
 2,770 17.69 17.69 17.41 0 0 0
26/02/2014: Cổ tức tiền mặt tỉ lệ: 24%
26/02/2014
17.69
 11,380 17.58 17.82 17.14 0 0 0
25/02/2014
17.58
 11,970 17.58 17.71 16.79 400 500 -0.0
24/02/2014
17.58
 6,540 17.18 17.58 17.31 930 0 0.1
21/02/2014
17.18
 14,500 17.31 17.71 17.18 2,690 0 0.2
20/02/2014
17.31
 7,670 17.71 17.71 17.05 330 0 0.0
19/02/2014
17.71
 7,840 17.71 17.71 17.71 500 0 0.0
18/02/2014
17.71
 8,930 17.45 17.84 17.45 720 0 0.0
17/02/2014
17.45
 8,140 17.31 17.45 17.18 0 0 0
14/02/2014
17.31
 4,620 17.05 17.31 17.05 100 0 0.0
13/02/2014
17.05
 3,240 17.31 17.45 16.66 0 0 0
12/02/2014
17.31
 49,700 16.53 17.31 16.53 1,560 100 0.1
11/02/2014
16.53
 12,940 16.40 16.53 16.26 400 0 0.0
10/02/2014
16.40
 4,630 16.40 16.53 16.26 0 0 0
07/02/2014
16.40
 2,230 16.40 16.53 16.26 360 500 -0.0
06/02/2014
16.40
 7,470 16.40 16.53 16.26 0 0 0
27/01/2014
16.40
 5,640 16.26 16.40 16.00 0 0 0
24/01/2014
16.26
 8,900 16.13 16.40 16.13 0 230 -0.0
23/01/2014
16.13
 8,970 16.00 16.13 16.00 0 460 -0.0
22/01/2014
16.00
 4,080 15.74 16.00 15.74 540 0 0.0
21/01/2014
15.74
 9,130 15.61 15.74 15.48 600 7,610 -0.4
20/01/2014
15.61
 3,430 15.61 15.74 15.48 310 0 0.0
17/01/2014
15.61
 5,830 15.74 15.74 15.48 1,400 1,060 0.0
16/01/2014
15.74
 2,340 15.61 15.74 15.61 0 970 -0.1

Chính sách bảo mật | Điều khoản sử dụng |