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)
05/07/2013
15.80
 420 16.06 16.06 15.41 0 200 -0.0
04/07/2013
16.06
 10 16.06 16.06 16.06 0 0 0
03/07/2013
16.06
 230 15.93 16.06 15.93 0 0 0
02/07/2013
15.93
 230 15.41 16.06 15.93 0 0 0
01/07/2013
15.41
 20 15.93 15.93 15.28 0 0 0
28/06/2013
15.93
 330 15.93 15.93 15.15 320 0 0.0
27/06/2013
15.93
 460 15.93 15.93 15.93 30 0 0.0
26/06/2013
15.93
 830 15.54 15.93 14.89 720 0 0.0
25/06/2013
15.54
 15,920 15.54 15.54 14.63 6,020 0 0.4
24/06/2013
15.54
 22,000 15.93 15.93 15.54 40 0 0.0
21/06/2013
15.93
 20,380 16.19 16.19 15.67 0 0 0
20/06/2013
16.19
 980 16.06 16.19 15.93 100 0 0.0
19/06/2013
16.06
 6,020 15.80 16.06 15.80 20 2,000 -0.1
18/06/2013
15.80
 4,430 15.80 16.06 15.80 0 2,200 -0.1
17/06/2013
15.80
 6,270 16.19 16.58 15.67 50 2,000 -0.1
14/06/2013
16.19
 1,180 16.32 16.32 16.19 310 400 -0.0
13/06/2013
16.32
 730 16.58 16.72 16.32 0 200 -0.0
12/06/2013
16.58
 50 16.58 16.58 16.58 0 0 0
11/06/2013
16.58
 40 16.58 16.58 16.58 40 0 0.0
10/06/2013
16.58
 3,420 16.45 17.24 16.45 2,500 0 0.2
07/06/2013
16.45
 1,800 16.19 16.72 16.19 820 0 0.1
06/06/2013
16.19
 3,180 16.45 16.45 16.19 1,470 0 0.1
05/06/2013
16.45
 1,580 16.45 16.45 16.32 440 0 0.0
04/06/2013
16.45
 10,810 16.45 16.72 16.19 730 0 0.0
03/06/2013
16.45
 7,200 16.19 16.45 16.19 3,230 0 0.2
31/05/2013
16.19
 21,020 15.93 16.19 15.93 400 0 0.0
30/05/2013
15.93
 16,370 15.67 15.93 15.54 10 300 -0.0
29/05/2013
15.67
 6,950 15.67 15.67 15.67 2,520 0 0.2
28/05/2013
15.67
 8,590 15.67 16.06 15.67 0 700 -0.0
27/05/2013
15.67
 10,000 15.54 16.19 15.41 2,580 0 0.2
24/05/2013
15.54
 6,820 15.15 15.67 15.41 410 0 0.0
23/05/2013
15.15
 2,720 15.02 15.28 15.02 0 0 0
22/05/2013
15.02
 10,510 14.89 15.67 14.89 1,150 0 0.1
21/05/2013
14.89
 1,500 14.89 14.89 14.76 0 0 0
20/05/2013
14.89
 4,580 14.63 14.89 14.63 280 0 0.0
17/05/2013
14.63
 2,610 14.63 14.76 14.63 0 0 0
16/05/2013
14.63
 4,050 14.89 14.89 14.63 1,700 0 0.1
15/05/2013
14.89
 780 14.89 14.89 14.63 0 0 0
14/05/2013
14.89
 1,200 15.02 15.02 14.76 640 0 0.0
13/05/2013
15.02
 120 14.89 15.15 14.63 0 0 0
10/05/2013
14.89
 3,650 14.89 15.02 14.89 1,720 0 0.1
09/05/2013
14.89
 1,380 14.89 15.02 14.76 500 0 0.0
08/05/2013
14.89
 300 14.76 14.89 14.76 140 0 0.0
07/05/2013
14.76
 4,080 14.76 14.76 14.63 1,300 0 0.1
06/05/2013
14.76
 2,620 14.76 15.15 14.76 20 0 0.0
03/05/2013
14.76
 1,510 14.76 14.89 14.76 0 0 0
02/05/2013
14.76
 2,680 15.28 15.28 14.50 0 0 0
26/04/2013
15.28
 1,030 15.15 15.28 14.89 370 0 0.0
25/04/2013
15.15
 5,050 15.15 15.28 15.15 2,910 0 0.2
24/04/2013
15.15
 2,710 14.89 15.15 14.89 1,490 0 0.1
23/04/2013
14.89
 110 14.76 14.89 14.89 0 0 0
22/04/2013
14.76
 7,000 15.02 15.02 14.63 4,340 0 0.2
18/04/2013
15.02
 24,730 14.89 15.15 15.02 1,500 0 0.1
17/04/2013
14.89
 18,020 14.89 15.15 14.89 13,350 6,000 0.4
16/04/2013
14.89
 14,160 14.76 14.89 14.63 10,460 0 0.6
15/04/2013
14.76
 8,510 14.76 15.02 14.76 2,020 0 0.1
12/04/2013
14.76
 2,810 15.15 15.15 14.76 0 0 0
11/04/2013
15.15
 2,430 15.15 15.15 14.89 420 0 0.0
10/04/2013
15.15
 12,930 15.02 15.15 14.36 10,680 0 0.6
09/04/2013
15.02
 10,200 15.02 15.28 15.02 5,410 0 0.3
08/04/2013
15.02
 4,400 15.15 15.15 14.89 1,800 0 0.1
05/04/2013
15.15
 17,110 14.89 15.15 14.89 15,930 0 0.9
04/04/2013
14.89
 4,910 14.89 14.89 14.76 1,200 0 0.1
03/04/2013
14.89
 33,790 14.89 14.89 14.76 20,500 0 1.2
02/04/2013
14.89
 49,560 14.63 15.15 14.63 66,230 0 3.8
01/04/2013
14.63
 8,150 14.89 14.89 14.50 1,000 0 0.1
29/03/2013
14.89
 27,300 15.54 15.54 14.63 230 0 0.0
28/03/2013
15.54
 18,020 15.54 16.19 15.41 0 0 0
27/03/2013
15.54
 42,250 14.63 15.54 14.63 0 0 0
26/03/2013
14.63
 7,460 13.71 14.63 14.36 0 0 0
25/03/2013
13.71
 19,500 12.88 13.71 13.45 5,300 200 0.3
22/03/2013
12.88
 12,320 12.54 13.32 12.28 4,000 0 0.2
21/03/2013
12.54
 2,150 12.51 12.54 12.17 700 0 0.0
20/03/2013
12.51
 5,320 12.54 12.54 12.07 0 0 0
19/03/2013
12.54
 5,270 12.01 12.54 12.01 2,500 0 0.1
18/03/2013
12.01
 10 12.54 12.54 12.01 0 0 0
15/03/2013
12.54
 8,120 11.83 12.54 11.83 22,550 20,000 0.1
14/03/2013
11.83
 1,020 11.86 11.86 11.80 20,180 0 0.9
13/03/2013
11.86
 3,430 11.88 11.88 11.78 3,100 0 0.1
12/03/2013
11.88
 1,460 11.86 11.88 11.80 0 0 0
11/03/2013
11.86
 10,870 11.83 11.86 11.80 4,490 0 0.2
08/03/2013
11.83
 9,730 11.83 11.83 11.75 5,340 0 0.2
07/03/2013
11.83
 1,220 11.88 11.88 11.75 900 0 0.0
06/03/2013: Cổ tức tiền mặt tỉ lệ: 24%
06/03/2013
11.88
 19,440 11.28 11.99 11.75 39,820 0 1.8
05/03/2013
11.28
 22,020 11.26 11.28 11.18 9,240 0 0.4
04/03/2013
11.26
 23,480 11.26 11.26 11.13 9,750 0 0.4
01/03/2013
11.26
 15,160 11.26 11.28 11.13 0 0 0
28/02/2013
11.26
 14,690 11.26 11.26 11.18 0 0 0
27/02/2013
11.26
 2,710 10.94 11.26 10.89 0 0 0
26/02/2013
10.94
 9,810 11.16 11.16 10.94 0 0 0
25/02/2013
11.16
 7,310 11.21 11.26 11.16 0 0 0
22/02/2013
11.21
 9,030 11.21 11.26 10.64 0 0 0
21/02/2013
11.21
 18,050 11.21 11.43 11.21 0 0 0
20/02/2013
11.21
 35,810 10.64 11.23 10.99 0 0 0
19/02/2013
10.64
 2,690 10.44 10.64 10.44 0 0 0
18/02/2013
10.44
 7,800 10.37 10.44 10.37 10 0 0.0
08/02/2013
10.37
 2,910 10.37 10.39 10.29 0 0 0
07/02/2013
10.37
 4,100 10.37 10.37 10.34 20 0 0.0
06/02/2013
10.37
 1,760 10.27 10.39 10.37 10 0 0.0
05/02/2013
10.27
 2,040 10.24 10.27 9.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |