CTCP Công viên nước Đầm Sen (dsn)

38.25
-0.30
(-0.78%)
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
(2026-03-30) 		0.65 1.72% 116,000 -3,200 0.0
37.90
39
38.25
2 tháng
(2026-03-02) 		-2.55 -6.20% 322,500 -8,600 -0.2
37.80
41.10
38.25
3 tháng
(2026-01-29) 		-3.40 -8.10% 454,600 -12,500 -0.4
37.80
41.95
38.25
6 tháng
(2025-10-31) 		-3.31 -7.92% 927,100 -60,500 -2.5
37.80
43
38.25
12 tháng
(2025-05-05) 		-4.26 -9.95% 2,023,400 -58,730 -2.2
37.80
44.52
38.25
24 tháng
(2024-05-09) 		-10.49 -21.40% 4,792,900 -279,719 -14.2
37.80
51.33
38.25
36 tháng
(2023-05-15) 		-8.51 -18.09% 9,997,600 -1,000,119 -52.9
37.80
51.33
38.25
60 tháng
(2021-05-25) 		8.33 27.57% 16,643,100 -674,860 -35.5
29.70
51.33
38.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2014
16.19
 430 16.05 16.19 16.05 0 0 0
30/07/2014
16.05
 1,550 16.05 16.19 16.05 1,450 0 0.1
29/07/2014
16.05
 2,500 16.05 16.05 16.05 2,500 60 0.1
28/07/2014
16.05
 6,800 16.19 16.19 16.05 6,400 0 0.4
25/07/2014
16.19
 2,830 16.19 16.19 16.19 280 0 0.0
24/07/2014
16.19
 6,260 16.19 16.19 16.05 2,000 0 0.1
23/07/2014
16.19
 1,130 16.32 16.32 16.19 0 0 0
22/07/2014
16.32
 1,910 16.32 16.32 16.19 0 0 0
21/07/2014
16.32
 6,680 16.05 16.32 16.05 890 0 0.1
18/07/2014
16.05
 1,800 16.32 16.32 15.92 1,780 0 0.1
17/07/2014
16.32
 400 16.32 16.32 16.32 0 0 0
16/07/2014
16.32
 2,950 16.19 16.46 16.32 0 1,000 -0.1
15/07/2014
16.19
 3,100 16.32 16.32 16.19 1,300 0 0.1
14/07/2014
16.32
 10 16.32 16.32 16.32 0 0 0
11/07/2014
16.32
 7,280 16.19 16.32 16.05 3,590 160 0.2
10/07/2014
16.19
 2,300 16.19 16.32 16.05 1,900 40 0.1
09/07/2014
16.19
 1,110 16.05 16.32 16.19 900 0 0.1
08/07/2014
16.05
 6,500 16.19 16.19 16.05 5,200 0 0.3
07/07/2014
16.19
 3,970 16.05 16.19 16.05 3,750 0 0.2
04/07/2014
16.05
 1,930 16.05 16.05 16.05 1,430 400 0.1
03/07/2014
16.05
 30 16.05 16.05 16.05 0 0 0
02/07/2014
16.05
 2,340 15.78 16.05 15.78 1,550 0 0.1
01/07/2014
15.78
 1,000 15.37 15.78 15.51 0 110 -0.0
30/06/2014
15.37
 4,090 15.37 15.51 15.37 2,000 0 0.1
27/06/2014
15.37
 1,210 15.51 15.51 15.37 1,200 0 0.1
26/06/2014
15.51
 8,320 15.37 15.51 15.37 3,300 0 0.2
25/06/2014
15.37
 4,080 15.37 15.51 15.37 1,100 0 0.1
24/06/2014
15.37
 1,600 15.37 15.51 15.24 1,180 0 0.1
23/06/2014
15.37
 640 14.96 15.37 14.96 0 0 0
20/06/2014
14.96
 590 14.96 14.96 14.69 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |