CTCP Công viên nước Đầm Sen (dsn)

36.70
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
(2026-08-12) 		-0.50 -1.34% 37,500 600 0
36.55
37.20
36.70
2 tháng
(2026-07-13) 		-0.30 -0.81% 115,100 -2,400 0
34.55
37.20
36.70
3 tháng
(2026-06-15) 		-0.40 -1.08% 197,900 -4,500 0
34.55
37.70
36.70
6 tháng
(2026-03-16) 		-1.68 -4.39% 544,500 -16,900 -0.2
34.55
38.67
36.70
12 tháng
(2025-09-16) 		-4.06 -9.95% 1,444,400 -52,500 -1.7
34.55
41.21
36.70
24 tháng
(2024-09-23) 		-9.88 -21.21% 4,105,400 -181,519 -8.3
34.55
48.40
36.70
36 tháng
(2023-09-27) 		-5.19 -12.39% 7,799,700 -462,819 -23.7
34.55
49.19
36.70
60 tháng
(2021-10-07) 		5.62 18.08% 15,135,400 -489,059 -27.2
31.08
49.19
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2014
15.78
 210 15.52 15.78 15.52 0 200 -0.0
07/04/2014
15.52
 5,600 15.52 15.65 15.52 0 0 0
04/04/2014
15.52
 380 15.65 15.65 15.38 0 0 0
03/04/2014
15.65
 6,090 15.65 15.65 15.12 0 5,990 -0.3
02/04/2014
15.65
 4,430 15.78 15.78 15.38 0 0 0
01/04/2014
15.78
 4,510 15.91 15.91 15.65 0 890 -0.1
31/03/2014
15.91
 2,180 16.04 16.04 15.91 0 500 -0.0
28/03/2014
16.04
 2,800 16.30 16.30 16.04 0 670 -0.0
27/03/2014
16.30
 500 16.30 16.30 16.30 0 0 0
26/03/2014
16.30
 2,890 16.30 16.30 16.04 1,000 0 0.1
25/03/2014
16.30
 3,220 16.30 16.30 16.17 1,000 1,600 -0.0
24/03/2014
16.30
 4,260 16.30 16.30 16.17 1,000 80 0.1
21/03/2014
16.30
 1,850 16.43 16.43 16.30 1,220 0 0.1
20/03/2014
16.43
 1,500 16.17 16.43 16.17 400 230 0.0
19/03/2014
16.17
 3,130 16.04 16.17 16.04 200 200 0
18/03/2014
16.04
 6,010 16.17 16.30 16.04 0 600 -0.0
17/03/2014
16.17
 5,110 16.30 16.30 16.04 1,000 860 0.0
14/03/2014
16.30
 3,560 16.17 16.43 16.17 350 0 0.0
13/03/2014
16.17
 5,470 16.17 16.30 16.17 600 0 0.0
12/03/2014
16.17
 8,180 16.17 16.43 16.17 1,010 840 0.0
11/03/2014
16.17
 8,300 16.56 16.56 16.17 0 2,160 -0.1
10/03/2014
16.56
 820 16.56 16.56 16.43 0 300 -0.0
07/03/2014
16.56
 2,750 16.69 16.69 16.43 0 0 0
06/03/2014
16.69
 2,120 16.69 16.69 16.43 0 0 0
05/03/2014
16.69
 80 16.43 16.69 16.69 0 0 0
04/03/2014
16.43
 3,970 16.56 16.56 16.43 0 0 0
03/03/2014
16.56
 6,020 16.69 16.69 16.43 0 0 0
28/02/2014
16.69
 3,740 16.69 16.82 16.43 0 2,000 -0.1
27/02/2014
16.69
 2,770 16.95 16.95 16.69 0 0 0
26/02/2014: Cổ tức tiền mặt tỉ lệ: 24%
26/02/2014
16.95
 11,380 16.84 17.08 16.43 0 0 0
25/02/2014
16.84
 11,970 16.84 16.97 16.09 400 500 -0.0
24/02/2014
16.84
 6,540 16.47 16.84 16.59 930 0 0.1
21/02/2014
16.47
 14,500 16.59 16.97 16.47 2,690 0 0.2
20/02/2014
16.59
 7,670 16.97 16.97 16.34 330 0 0.0
19/02/2014
16.97
 7,840 16.97 16.97 16.97 500 0 0.0
18/02/2014
16.97
 8,930 16.72 17.10 16.72 720 0 0.0
17/02/2014
16.72
 8,140 16.59 16.72 16.47 0 0 0
14/02/2014
16.59
 4,620 16.34 16.59 16.34 100 0 0.0
13/02/2014
16.34
 3,240 16.59 16.72 15.96 0 0 0
12/02/2014
16.59
 49,700 15.84 16.59 15.84 1,560 100 0.1
11/02/2014
15.84
 12,940 15.71 15.84 15.59 400 0 0.0
10/02/2014
15.71
 4,630 15.71 15.84 15.59 0 0 0
07/02/2014
15.71
 2,230 15.71 15.84 15.59 360 500 -0.0
06/02/2014
15.71
 7,470 15.71 15.84 15.59 0 0 0
27/01/2014
15.71
 5,640 15.59 15.71 15.34 0 0 0
24/01/2014
15.59
 8,900 15.46 15.71 15.46 0 230 -0.0
23/01/2014
15.46
 8,970 15.34 15.46 15.34 0 460 -0.0
22/01/2014
15.34
 4,080 15.08 15.34 15.08 540 0 0.0
21/01/2014
15.08
 9,130 14.96 15.08 14.83 600 7,610 -0.4
20/01/2014
14.96
 3,430 14.96 15.08 14.83 310 0 0.0
17/01/2014
14.96
 5,830 15.08 15.08 14.83 1,400 1,060 0.0
16/01/2014
15.08
 2,340 14.96 15.08 14.96 0 970 -0.1
15/01/2014
14.96
 8,640 14.58 14.96 14.71 0 40 -0.0
14/01/2014
14.58
 8,010 15.08 15.08 14.58 10 3,200 -0.2
13/01/2014
15.08
 5,530 14.96 15.08 14.96 1,020 0 0.1
10/01/2014
14.96
 2,790 14.83 14.96 14.83 0 800 -0.0
09/01/2014
14.83
 3,520 14.71 14.83 14.71 0 0 0
08/01/2014
14.71
 1,770 14.83 14.96 14.71 0 0 0
07/01/2014
14.83
 5,880 14.58 14.83 14.58 0 0 0
06/01/2014
14.58
 5,820 14.71 14.83 14.46 1,300 0 0.1
03/01/2014
14.71
 2,440 14.71 14.71 14.58 0 0 0
02/01/2014
14.71
 480 14.58 14.71 14.46 0 0 0
31/12/2013
14.58
 3,310 14.58 14.58 14.46 0 2,000 -0.1
30/12/2013
14.58
 1,630 14.71 14.71 14.58 0 0 0
27/12/2013
14.71
 1,680 14.71 14.71 14.71 400 0 0.0
26/12/2013: Cổ tức tiền mặt tỉ lệ: 16%
26/12/2013
14.71
 2,180 14.43 14.83 14.58 600 0 0.0
25/12/2013
14.43
 810 14.55 14.55 14.43 0 0 0
24/12/2013
14.55
 2,610 14.43 14.55 14.43 2,200 2,000 0.0
23/12/2013
14.43
 1,790 14.43 14.43 14.43 0 0 0
20/12/2013
14.43
 1,860 14.31 14.55 14.31 300 0 0.0
19/12/2013
14.31
 2,930 14.43 14.68 14.31 0 1,300 -0.1
18/12/2013
14.43
 1,010 14.68 14.68 14.43 0 0 0
17/12/2013
14.68
 450 14.80 14.80 14.55 0 0 0
16/12/2013
14.80
 90 14.68 14.80 14.55 0 0 0
13/12/2013
14.68
 30 14.68 14.68 14.43 0 0 0
12/12/2013
14.68
 5,740 14.19 14.68 14.19 0 0 0
11/12/2013
14.19
 11,620 14.68 14.68 14.19 0 0 0
10/12/2013
14.68
 10,040 15.04 15.17 14.55 1,260 4,390 -0.2
09/12/2013
15.04
 730 15.29 15.29 15.04 0 0 0
06/12/2013
15.29
 7,410 15.41 15.41 14.68 0 0 0
05/12/2013
15.41
 23,710 14.92 15.41 14.19 0 0 0
04/12/2013
14.92
 32,510 14.68 14.92 13.94 300 12,890 -0.7
03/12/2013
14.68
 4,840 14.55 14.68 14.43 0 0 0
02/12/2013
14.55
 3,700 14.68 14.68 14.55 0 0 0
29/11/2013
14.68
 3,030 14.19 14.68 14.19 0 0 0
28/11/2013
14.19
 770 14.19 14.43 14.19 0 0 0
27/11/2013
14.19
 2,930 14.31 14.31 14.19 0 0 0
26/11/2013
14.31
 5,730 14.19 14.31 14.19 0 0 0
25/11/2013
14.19
 680 14.31 14.31 14.19 0 0 0
22/11/2013
14.31
 560 14.31 14.31 14.19 0 0 0
21/11/2013
14.31
 4,690 13.94 14.31 13.82 20 0 0.0
20/11/2013
13.94
 9,210 14.19 14.43 13.82 0 7,400 -0.4
19/11/2013
14.19
 3,530 14.31 14.43 14.19 680 1,850 -0.1
18/11/2013
14.31
 8,220 14.43 14.43 14.06 540 0 0.0
15/11/2013
14.43
 470 14.31 14.43 14.31 10 0 0.0
14/11/2013
14.31
 970 14.43 14.43 14.19 0 0 0
13/11/2013
14.43
 2,980 14.31 14.43 14.19 2,000 0 0.1
12/11/2013
14.31
 230 14.31 14.31 14.31 0 0 0
11/11/2013
14.31
 7,540 14.31 14.55 14.19 0 0 0
08/11/2013
14.31
 2,760 14.19 14.31 14.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |