CTCP Công viên nước Đầm Sen (dsn)

40.10
-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)
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
20/11/2013
14.55
 9,210 14.80 15.06 14.42 0 7,400 -0.4
19/11/2013
14.80
 3,530 14.93 15.06 14.80 680 1,850 -0.1
18/11/2013
14.93
 8,220 15.06 15.06 14.68 540 0 0.0
15/11/2013
15.06
 470 14.93 15.06 14.93 10 0 0.0
14/11/2013
14.93
 970 15.06 15.06 14.80 0 0 0
13/11/2013
15.06
 2,980 14.93 15.06 14.80 2,000 0 0.1
12/11/2013
14.93
 230 14.93 14.93 14.93 0 0 0
11/11/2013
14.93
 7,540 14.93 15.19 14.80 0 0 0
08/11/2013
14.93
 2,760 14.80 14.93 14.68 0 0 0
07/11/2013
14.80
 1,190 14.80 15.06 14.80 0 0 0
06/11/2013
14.80
 5,400 14.93 15.06 14.80 0 0 0
05/11/2013
14.93
 1,660 15.06 15.31 14.93 0 0 0
04/11/2013
15.06
 740 15.19 15.31 15.06 0 0 0
01/11/2013
15.19
 1,050 15.44 15.44 15.19 0 0 0
31/10/2013
15.44
 300 15.06 15.44 15.31 100 0 0.0
30/10/2013
15.06
 1,560 15.06 15.19 14.93 0 0 0
29/10/2013
15.06
 210 14.80 15.19 15.06 0 0 0
28/10/2013
14.80
 3,190 15.06 15.31 14.80 0 0 0
25/10/2013
15.06
 2,910 15.19 15.31 15.06 0 2,900 -0.2
24/10/2013
15.19
 9,310 15.31 15.31 15.06 0 9,310 -0.6
23/10/2013
15.31
 9,520 15.57 15.57 15.06 250 9,020 -0.5
22/10/2013
15.57
 460 15.57 15.70 15.57 0 0 0
21/10/2013
15.57
 310 15.70 15.95 15.57 0 0 0
18/10/2013
15.70
 500 15.57 15.70 15.70 0 0 0
17/10/2013
15.57
 560 15.06 16.08 15.44 0 0 0
16/10/2013
15.06
 500 15.82 15.82 15.06 0 0 0
15/10/2013
15.82
 230 15.57 15.82 15.44 0 0 0
14/10/2013
15.57
 330 15.70 15.82 15.44 0 0 0
11/10/2013
15.70
 1,510 15.70 15.70 15.70 0 0 0
10/10/2013
15.70
 1,530 15.70 15.70 15.44 0 0 0
09/10/2013
15.70
 3,720 15.95 15.95 15.06 1,000 2,000 -0.1
08/10/2013
15.95
 520 16.08 16.08 15.70 0 0 0
07/10/2013
16.08
 320 16.21 16.21 15.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |