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)
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
15/01/2014
15.61
 8,640 15.22 15.61 15.35 0 40 -0.0
14/01/2014
15.22
 8,010 15.74 15.74 15.22 10 3,200 -0.2
13/01/2014
15.74
 5,530 15.61 15.74 15.61 1,020 0 0.1
10/01/2014
15.61
 2,790 15.48 15.61 15.48 0 800 -0.0
09/01/2014
15.48
 3,520 15.35 15.48 15.35 0 0 0
08/01/2014
15.35
 1,770 15.48 15.61 15.35 0 0 0
07/01/2014
15.48
 5,880 15.22 15.48 15.22 0 0 0
06/01/2014
15.22
 5,820 15.35 15.48 15.08 1,300 0 0.1
03/01/2014
15.35
 2,440 15.35 15.35 15.22 0 0 0
02/01/2014
15.35
 480 15.22 15.35 15.08 0 0 0
31/12/2013
15.22
 3,310 15.22 15.22 15.08 0 2,000 -0.1
30/12/2013
15.22
 1,630 15.35 15.35 15.22 0 0 0
27/12/2013
15.35
 1,680 15.35 15.35 15.35 400 0 0.0
26/12/2013: Cổ tức tiền mặt tỉ lệ: 16%
26/12/2013
15.35
 2,180 15.06 15.48 15.22 600 0 0.0
25/12/2013
15.06
 810 15.19 15.19 15.06 0 0 0
24/12/2013
15.19
 2,610 15.06 15.19 15.06 2,200 2,000 0.0
23/12/2013
15.06
 1,790 15.06 15.06 15.06 0 0 0
20/12/2013
15.06
 1,860 14.93 15.19 14.93 300 0 0.0
19/12/2013
14.93
 2,930 15.06 15.31 14.93 0 1,300 -0.1
18/12/2013
15.06
 1,010 15.31 15.31 15.06 0 0 0
17/12/2013
15.31
 450 15.44 15.44 15.19 0 0 0
16/12/2013
15.44
 90 15.31 15.44 15.19 0 0 0
13/12/2013
15.31
 30 15.31 15.31 15.06 0 0 0
12/12/2013
15.31
 5,740 14.80 15.31 14.80 0 0 0
11/12/2013
14.80
 11,620 15.31 15.31 14.80 0 0 0
10/12/2013
15.31
 10,040 15.70 15.82 15.19 1,260 4,390 -0.2
09/12/2013
15.70
 730 15.95 15.95 15.70 0 0 0
06/12/2013
15.95
 7,410 16.08 16.08 15.31 0 0 0
05/12/2013
16.08
 23,710 15.57 16.08 14.80 0 0 0
04/12/2013
15.57
 32,510 15.31 15.57 14.55 300 12,890 -0.7
03/12/2013
15.31
 4,840 15.19 15.31 15.06 0 0 0
02/12/2013
15.19
 3,700 15.31 15.31 15.19 0 0 0
29/11/2013
15.31
 3,030 14.80 15.31 14.80 0 0 0
28/11/2013
14.80
 770 14.80 15.06 14.80 0 0 0
27/11/2013
14.80
 2,930 14.93 14.93 14.80 0 0 0
26/11/2013
14.93
 5,730 14.80 14.93 14.80 0 0 0
25/11/2013
14.80
 680 14.93 14.93 14.80 0 0 0
22/11/2013
14.93
 560 14.93 14.93 14.80 0 0 0
21/11/2013
14.93
 4,690 14.55 14.93 14.42 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |