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)
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
04/10/2013
16.21
 10 15.70 16.21 16.21 0 0 0
03/10/2013
15.70
 0 15.70 15.70 15.70 0 0 0
02/10/2013
15.70
 110 15.70 15.82 15.70 100 0 0.0
01/10/2013
15.70
 1,090 15.70 15.70 15.57 0 0 0
30/09/2013
15.70
 720 15.70 15.70 15.70 0 0 0
27/09/2013
15.70
 170 15.82 15.82 15.57 0 0 0
26/09/2013
15.82
 70 15.95 15.95 15.57 0 0 0
25/09/2013
15.95
 120 15.95 15.95 15.82 0 0 0
24/09/2013
15.95
 740 15.95 15.95 15.95 0 0 0
23/09/2013
15.95
 2,040 15.70 16.08 14.80 0 420 -0.0
20/09/2013
15.70
 50 15.70 15.70 15.57 0 0 0
19/09/2013
15.70
 1,070 15.70 15.70 15.31 0 0 0
18/09/2013
15.70
 70 15.70 15.70 15.70 0 0 0
17/09/2013
15.70
 0 15.70 15.70 15.70 0 0 0
16/09/2013
15.70
 580 15.70 15.70 15.57 0 0 0
13/09/2013
15.70
 390 15.70 15.70 15.57 0 0 0
12/09/2013
15.70
 460 15.70 15.82 15.57 0 0 0
11/09/2013
15.70
 800 15.82 15.82 15.31 0 0 0
10/09/2013
15.82
 560 15.95 15.95 15.70 0 0 0
09/09/2013
15.95
 540 15.95 15.95 15.31 0 0 0
06/09/2013
15.95
 30 15.95 15.95 15.95 0 0 0
05/09/2013
15.95
 1,010 15.95 15.95 14.93 0 0 0
04/09/2013
15.95
 5,990 15.82 15.95 15.95 5,990 0 0.4
03/09/2013
15.82
 60 15.82 15.95 15.57 0 0 0
30/08/2013
15.82
 1,820 15.95 16.08 15.57 0 110 -0.0
29/08/2013
15.95
 260 15.95 16.08 15.19 0 0 0
28/08/2013
15.95
 1,050 16.21 16.21 15.95 0 0 0
27/08/2013
16.21
 2,230 16.21 16.21 15.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |