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)
26/08/2013: Cổ tức tiền mặt tỉ lệ: 20%
26/08/2013
16.21
 120 16.08 16.33 15.44 0 0 0
23/08/2013
16.08
 1,830 16.08 16.08 15.83 0 500 -0.0
22/08/2013
16.08
 370 16.08 16.08 15.96 0 0 0
21/08/2013
16.08
 1,140 16.08 16.20 16.08 540 0 0.0
20/08/2013
16.08
 5,100 16.20 16.20 15.96 0 500 -0.0
19/08/2013
16.20
 4,240 16.08 16.20 15.96 500 500 0.0
16/08/2013
16.08
 2,610 16.08 16.08 15.96 0 0 0
15/08/2013
16.08
 1,000 16.08 16.08 15.83 0 0 0
14/08/2013
16.08
 2,490 16.08 16.08 15.71 0 0 0
13/08/2013
16.08
 2,050 16.08 16.08 15.96 0 0 0
12/08/2013
16.08
 1,350 16.08 16.08 15.83 0 0 0
09/08/2013
16.08
 1,110 15.96 16.08 15.96 0 0 0
08/08/2013
15.96
 1,850 16.08 16.08 15.96 0 0 0
07/08/2013
16.08
 4,360 15.96 16.20 15.83 320 0 0.0
06/08/2013
15.96
 1,820 15.96 16.08 15.96 10 0 0.0
05/08/2013
15.96
 7,010 15.58 16.08 15.83 300 0 0.0
02/08/2013
15.58
 2,770 15.09 15.58 15.09 0 0 0
01/08/2013
15.09
 1,650 15.09 15.09 14.84 200 0 0.0
31/07/2013
15.09
 650 15.34 15.46 15.09 0 0 0
30/07/2013
15.34
 10 15.09 15.34 15.34 0 0 0
29/07/2013
15.09
 350 15.09 15.09 15.09 0 0 0
26/07/2013
15.09
 610 14.72 15.09 15.09 0 0 0
25/07/2013
14.72
 8,080 15.21 15.21 14.72 0 5,100 -0.3
24/07/2013
15.21
 11,680 15.34 15.46 15.09 0 3,900 -0.2
23/07/2013
15.34
 4,260 14.97 15.34 14.97 0 0 0
22/07/2013
14.97
 3,500 14.59 15.34 14.84 1,500 0 0.1
19/07/2013
14.59
 2,510 14.47 14.84 14.47 0 0 0
18/07/2013
14.47
 1,400 14.47 14.59 14.47 0 0 0
17/07/2013
14.47
 570 14.59 14.97 14.47 0 0 0
16/07/2013
14.59
 480 14.47 14.84 14.35 0 0 0
15/07/2013
14.47
 660 14.59 14.84 14.22 0 0 0
12/07/2013
14.59
 1,680 14.84 14.84 14.35 0 320 -0.0
11/07/2013
14.84
 100 14.72 14.84 14.84 0 0 0
10/07/2013
14.72
 810 14.72 14.97 14.72 0 0 0
09/07/2013
14.72
 0 14.72 14.72 14.72 0 0 0
08/07/2013
14.72
 320 14.97 14.97 14.72 0 0 0
05/07/2013
14.97
 420 15.21 15.21 14.59 0 200 -0.0
04/07/2013
15.21
 10 15.21 15.21 15.21 0 0 0
03/07/2013
15.21
 230 15.09 15.21 15.09 0 0 0
02/07/2013
15.09
 230 14.59 15.21 15.09 0 0 0
01/07/2013
14.59
 20 15.09 15.09 14.47 0 0 0
28/06/2013
15.09
 330 15.09 15.09 14.35 320 0 0.0
27/06/2013
15.09
 460 15.09 15.09 15.09 30 0 0.0
26/06/2013
15.09
 830 14.72 15.09 14.10 720 0 0.0
25/06/2013
14.72
 15,920 14.72 14.72 13.85 6,020 0 0.4
24/06/2013
14.72
 22,000 15.09 15.09 14.72 40 0 0.0
21/06/2013
15.09
 20,380 15.34 15.34 14.84 0 0 0
20/06/2013
15.34
 980 15.21 15.34 15.09 100 0 0.0
19/06/2013
15.21
 6,020 14.97 15.21 14.97 20 2,000 -0.1
18/06/2013
14.97
 4,430 14.97 15.21 14.97 0 2,200 -0.1
17/06/2013
14.97
 6,270 15.34 15.71 14.84 50 2,000 -0.1
14/06/2013
15.34
 1,180 15.46 15.46 15.34 310 400 -0.0
13/06/2013
15.46
 730 15.71 15.83 15.46 0 200 -0.0
12/06/2013
15.71
 50 15.71 15.71 15.71 0 0 0
11/06/2013
15.71
 40 15.71 15.71 15.71 40 0 0.0
10/06/2013
15.71
 3,420 15.58 16.33 15.58 2,500 0 0.2
07/06/2013
15.58
 1,800 15.34 15.83 15.34 820 0 0.1
06/06/2013
15.34
 3,180 15.58 15.58 15.34 1,470 0 0.1
05/06/2013
15.58
 1,580 15.58 15.58 15.46 440 0 0.0
04/06/2013
15.58
 10,810 15.58 15.83 15.34 730 0 0.0
03/06/2013
15.58
 7,200 15.34 15.58 15.34 3,230 0 0.2
31/05/2013
15.34
 21,020 15.09 15.34 15.09 400 0 0.0
30/05/2013
15.09
 16,370 14.84 15.09 14.72 10 300 -0.0
29/05/2013
14.84
 6,950 14.84 14.84 14.84 2,520 0 0.2
28/05/2013
14.84
 8,590 14.84 15.21 14.84 0 700 -0.0
27/05/2013
14.84
 10,000 14.72 15.34 14.59 2,580 0 0.2
24/05/2013
14.72
 6,820 14.35 14.84 14.59 410 0 0.0
23/05/2013
14.35
 2,720 14.22 14.47 14.22 0 0 0
22/05/2013
14.22
 10,510 14.10 14.84 14.10 1,150 0 0.1
21/05/2013
14.10
 1,500 14.10 14.10 13.98 0 0 0
20/05/2013
14.10
 4,580 13.85 14.10 13.85 280 0 0.0
17/05/2013
13.85
 2,610 13.85 13.98 13.85 0 0 0
16/05/2013
13.85
 4,050 14.10 14.10 13.85 1,700 0 0.1
15/05/2013
14.10
 780 14.10 14.10 13.85 0 0 0
14/05/2013
14.10
 1,200 14.22 14.22 13.98 640 0 0.0
13/05/2013
14.22
 120 14.10 14.35 13.85 0 0 0
10/05/2013
14.10
 3,650 14.10 14.22 14.10 1,720 0 0.1
09/05/2013
14.10
 1,380 14.10 14.22 13.98 500 0 0.0
08/05/2013
14.10
 300 13.98 14.10 13.98 140 0 0.0
07/05/2013
13.98
 4,080 13.98 13.98 13.85 1,300 0 0.1
06/05/2013
13.98
 2,620 13.98 14.35 13.98 20 0 0.0
03/05/2013
13.98
 1,510 13.98 14.10 13.98 0 0 0
02/05/2013
13.98
 2,680 14.47 14.47 13.73 0 0 0
26/04/2013
14.47
 1,030 14.35 14.47 14.10 370 0 0.0
25/04/2013
14.35
 5,050 14.35 14.47 14.35 2,910 0 0.2
24/04/2013
14.35
 2,710 14.10 14.35 14.10 1,490 0 0.1
23/04/2013
14.10
 110 13.98 14.10 14.10 0 0 0
22/04/2013
13.98
 7,000 14.22 14.22 13.85 4,340 0 0.2
18/04/2013
14.22
 24,730 14.10 14.35 14.22 1,500 0 0.1
17/04/2013
14.10
 18,020 14.10 14.35 14.10 13,350 6,000 0.4
16/04/2013
14.10
 14,160 13.98 14.10 13.85 10,460 0 0.6
15/04/2013
13.98
 8,510 13.98 14.22 13.98 2,020 0 0.1
12/04/2013
13.98
 2,810 14.35 14.35 13.98 0 0 0
11/04/2013
14.35
 2,430 14.35 14.35 14.10 420 0 0.0
10/04/2013
14.35
 12,930 14.22 14.35 13.61 10,680 0 0.6
09/04/2013
14.22
 10,200 14.22 14.47 14.22 5,410 0 0.3
08/04/2013
14.22
 4,400 14.35 14.35 14.10 1,800 0 0.1
05/04/2013
14.35
 17,110 14.10 14.35 14.10 15,930 0 0.9
04/04/2013
14.10
 4,910 14.10 14.10 13.98 1,200 0 0.1
03/04/2013
14.10
 33,790 14.10 14.10 13.98 20,500 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |