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)
28/04/2014
15.94
 2,210 16.23 16.23 15.94 0 500 -0.0
25/04/2014
16.23
 0 16.23 16.23 16.23 0 0 0
24/04/2014
16.23
 540 16.37 16.37 16.09 0 0 0
23/04/2014
16.37
 130 16.52 16.52 16.23 0 0 0
22/04/2014
16.52
 310 16.23 16.52 16.23 200 0 0.0
21/04/2014
16.23
 4,410 16.66 16.66 16.23 0 0 0
18/04/2014
16.66
 10 16.80 16.80 16.66 0 0 0
17/04/2014
16.80
 1,190 16.23 16.80 16.66 0 0 0
16/04/2014
16.23
 3,870 16.80 16.80 16.23 0 0 0
15/04/2014
16.80
 2,540 17.24 17.24 16.80 0 0 0
14/04/2014
17.24
 10 16.95 17.24 17.24 0 0 0
11/04/2014
16.95
 5,500 17.09 17.09 16.95 0 0 0
10/04/2014
17.09
 710 17.38 17.38 17.09 0 0 0
08/04/2014
17.38
 210 17.09 17.38 17.09 0 200 -0.0
07/04/2014
17.09
 5,600 17.09 17.24 17.09 0 0 0
04/04/2014
17.09
 380 17.24 17.24 16.95 0 0 0
03/04/2014
17.24
 6,090 17.24 17.24 16.66 0 5,990 -0.3
02/04/2014
17.24
 4,430 17.38 17.38 16.95 0 0 0
01/04/2014
17.38
 4,510 17.52 17.52 17.24 0 890 -0.1
31/03/2014
17.52
 2,180 17.67 17.67 17.52 0 500 -0.0
28/03/2014
17.67
 2,800 17.95 17.95 17.67 0 670 -0.0
27/03/2014
17.95
 500 17.95 17.95 17.95 0 0 0
26/03/2014
17.95
 2,890 17.95 17.95 17.67 1,000 0 0.1
25/03/2014
17.95
 3,220 17.95 17.95 17.81 1,000 1,600 -0.0
24/03/2014
17.95
 4,260 17.95 17.95 17.81 1,000 80 0.1
21/03/2014
17.95
 1,850 18.10 18.10 17.95 1,220 0 0.1
20/03/2014
18.10
 1,500 17.81 18.10 17.81 400 230 0.0
19/03/2014
17.81
 3,130 17.67 17.81 17.67 200 200 0
18/03/2014
17.67
 6,010 17.81 17.95 17.67 0 600 -0.0
17/03/2014
17.81
 5,110 17.95 17.95 17.67 1,000 860 0.0
14/03/2014
17.95
 3,560 17.81 18.10 17.81 350 0 0.0
13/03/2014
17.81
 5,470 17.81 17.95 17.81 600 0 0.0
12/03/2014
17.81
 8,180 17.81 18.10 17.81 1,010 840 0.0
11/03/2014
17.81
 8,300 18.24 18.24 17.81 0 2,160 -0.1
10/03/2014
18.24
 820 18.24 18.24 18.10 0 300 -0.0
07/03/2014
18.24
 2,750 18.38 18.38 18.10 0 0 0
06/03/2014
18.38
 2,120 18.38 18.38 18.10 0 0 0
05/03/2014
18.38
 80 18.10 18.38 18.38 0 0 0
04/03/2014
18.10
 3,970 18.24 18.24 18.10 0 0 0
03/03/2014
18.24
 6,020 18.38 18.38 18.10 0 0 0
28/02/2014
18.38
 3,740 18.38 18.53 18.10 0 2,000 -0.1
27/02/2014
18.38
 2,770 18.67 18.67 18.38 0 0 0
26/02/2014: Cổ tức tiền mặt tỉ lệ: 24%
26/02/2014
18.67
 11,380 18.56 18.82 18.10 0 0 0
25/02/2014
18.56
 11,970 18.56 18.70 17.73 400 500 -0.0
24/02/2014
18.56
 6,540 18.14 18.56 18.28 930 0 0.1
21/02/2014
18.14
 14,500 18.28 18.70 18.14 2,690 0 0.2
20/02/2014
18.28
 7,670 18.70 18.70 18.00 330 0 0.0
19/02/2014
18.70
 7,840 18.70 18.70 18.70 500 0 0.0
18/02/2014
18.70
 8,930 18.42 18.83 18.42 720 0 0.0
17/02/2014
18.42
 8,140 18.28 18.42 18.14 0 0 0
14/02/2014
18.28
 4,620 18.00 18.28 18.00 100 0 0.0
13/02/2014
18.00
 3,240 18.28 18.42 17.59 0 0 0
12/02/2014
18.28
 49,700 17.45 18.28 17.45 1,560 100 0.1
11/02/2014
17.45
 12,940 17.31 17.45 17.17 400 0 0.0
10/02/2014
17.31
 4,630 17.31 17.45 17.17 0 0 0
07/02/2014
17.31
 2,230 17.31 17.45 17.17 360 500 -0.0
06/02/2014
17.31
 7,470 17.31 17.45 17.17 0 0 0
27/01/2014
17.31
 5,640 17.17 17.31 16.90 0 0 0
24/01/2014
17.17
 8,900 17.03 17.31 17.03 0 230 -0.0
23/01/2014
17.03
 8,970 16.90 17.03 16.90 0 460 -0.0
22/01/2014
16.90
 4,080 16.62 16.90 16.62 540 0 0.0
21/01/2014
16.62
 9,130 16.48 16.62 16.34 600 7,610 -0.4
20/01/2014
16.48
 3,430 16.48 16.62 16.34 310 0 0.0
17/01/2014
16.48
 5,830 16.62 16.62 16.34 1,400 1,060 0.0
16/01/2014
16.62
 2,340 16.48 16.62 16.48 0 970 -0.1
15/01/2014
16.48
 8,640 16.06 16.48 16.20 0 40 -0.0
14/01/2014
16.06
 8,010 16.62 16.62 16.06 10 3,200 -0.2
13/01/2014
16.62
 5,530 16.48 16.62 16.48 1,020 0 0.1
10/01/2014
16.48
 2,790 16.34 16.48 16.34 0 800 -0.0
09/01/2014
16.34
 3,520 16.20 16.34 16.20 0 0 0
08/01/2014
16.20
 1,770 16.34 16.48 16.20 0 0 0
07/01/2014
16.34
 5,880 16.06 16.34 16.06 0 0 0
06/01/2014
16.06
 5,820 16.20 16.34 15.93 1,300 0 0.1
03/01/2014
16.20
 2,440 16.20 16.20 16.06 0 0 0
02/01/2014
16.20
 480 16.06 16.20 15.93 0 0 0
31/12/2013
16.06
 3,310 16.06 16.06 15.93 0 2,000 -0.1
30/12/2013
16.06
 1,630 16.20 16.20 16.06 0 0 0
27/12/2013
16.20
 1,680 16.20 16.20 16.20 400 0 0.0
26/12/2013: Cổ tức tiền mặt tỉ lệ: 16%
26/12/2013
16.20
 2,180 15.90 16.34 16.06 600 0 0.0
25/12/2013
15.90
 810 16.03 16.03 15.90 0 0 0
24/12/2013
16.03
 2,610 15.90 16.03 15.90 2,200 2,000 0.0
23/12/2013
15.90
 1,790 15.90 15.90 15.90 0 0 0
20/12/2013
15.90
 1,860 15.76 16.03 15.76 300 0 0.0
19/12/2013
15.76
 2,930 15.90 16.17 15.76 0 1,300 -0.1
18/12/2013
15.90
 1,010 16.17 16.17 15.90 0 0 0
17/12/2013
16.17
 450 16.30 16.30 16.03 0 0 0
16/12/2013
16.30
 90 16.17 16.30 16.03 0 0 0
13/12/2013
16.17
 30 16.17 16.17 15.90 0 0 0
12/12/2013
16.17
 5,740 15.63 16.17 15.63 0 0 0
11/12/2013
15.63
 11,620 16.17 16.17 15.63 0 0 0
10/12/2013
16.17
 10,040 16.57 16.71 16.03 1,260 4,390 -0.2
09/12/2013
16.57
 730 16.84 16.84 16.57 0 0 0
06/12/2013
16.84
 7,410 16.98 16.98 16.17 0 0 0
05/12/2013
16.98
 23,710 16.44 16.98 15.63 0 0 0
04/12/2013
16.44
 32,510 16.17 16.44 15.36 300 12,890 -0.7
03/12/2013
16.17
 4,840 16.03 16.17 15.90 0 0 0
02/12/2013
16.03
 3,700 16.17 16.17 16.03 0 0 0
29/11/2013
16.17
 3,030 15.63 16.17 15.63 0 0 0
28/11/2013
15.63
 770 15.63 15.90 15.63 0 0 0
27/11/2013
15.63
 2,930 15.76 15.76 15.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |