CTCP Công viên nước Đầm Sen (dsn)

38.25
-0.30
(-0.78%)
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
(2026-03-30) 		0.65 1.72% 116,000 -3,200 0.0
37.90
39
38.25
2 tháng
(2026-03-02) 		-2.55 -6.20% 322,500 -8,600 -0.2
37.80
41.10
38.25
3 tháng
(2026-01-29) 		-3.40 -8.10% 454,600 -12,500 -0.4
37.80
41.95
38.25
6 tháng
(2025-10-31) 		-3.31 -7.92% 927,100 -60,500 -2.5
37.80
43
38.25
12 tháng
(2025-05-05) 		-4.26 -9.95% 2,023,400 -58,730 -2.2
37.80
44.52
38.25
24 tháng
(2024-05-09) 		-10.49 -21.40% 4,792,900 -279,719 -14.2
37.80
51.33
38.25
36 tháng
(2023-05-15) 		-8.51 -18.09% 9,997,600 -1,000,119 -52.9
37.80
51.33
38.25
60 tháng
(2021-05-25) 		8.33 27.57% 16,643,100 -674,860 -35.5
29.70
51.33
38.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2013
14.10
 49,560 13.85 14.35 13.85 66,230 0 3.8
01/04/2013
13.85
 8,150 14.10 14.10 13.73 1,000 0 0.1
29/03/2013
14.10
 27,300 14.72 14.72 13.85 230 0 0.0
28/03/2013
14.72
 18,020 14.72 15.34 14.59 0 0 0
27/03/2013
14.72
 42,250 13.85 14.72 13.85 0 0 0
26/03/2013
13.85
 7,460 12.99 13.85 13.61 0 0 0
25/03/2013
12.99
 19,500 12.20 12.99 12.74 5,300 200 0.3
22/03/2013
12.20
 12,320 11.87 12.62 11.63 4,000 0 0.2
21/03/2013
11.87
 2,150 11.85 11.87 11.53 700 0 0.0
20/03/2013
11.85
 5,320 11.87 11.87 11.43 0 0 0
19/03/2013
11.87
 5,270 11.38 11.87 11.38 2,500 0 0.1
18/03/2013
11.38
 10 11.87 11.87 11.38 0 0 0
15/03/2013
11.87
 8,120 11.21 11.87 11.21 22,550 20,000 0.1
14/03/2013
11.21
 1,020 11.23 11.23 11.18 20,180 0 0.9
13/03/2013
11.23
 3,430 11.26 11.26 11.16 3,100 0 0.1
12/03/2013
11.26
 1,460 11.23 11.26 11.18 0 0 0
11/03/2013
11.23
 10,870 11.21 11.23 11.18 4,490 0 0.2
08/03/2013
11.21
 9,730 11.21 11.21 11.13 5,340 0 0.2
07/03/2013
11.21
 1,220 11.26 11.26 11.13 900 0 0.0
06/03/2013: Cổ tức tiền mặt tỉ lệ: 24%
06/03/2013
11.26
 19,440 10.69 11.35 11.13 39,820 0 1.8
05/03/2013
10.69
 22,020 10.66 10.69 10.59 9,240 0 0.4
04/03/2013
10.66
 23,480 10.66 10.66 10.55 9,750 0 0.4
01/03/2013
10.66
 15,160 10.66 10.69 10.55 0 0 0
28/02/2013
10.66
 14,690 10.66 10.66 10.59 0 0 0
27/02/2013
10.66
 2,710 10.36 10.66 10.31 0 0 0
26/02/2013
10.36
 9,810 10.57 10.57 10.36 0 0 0
25/02/2013
10.57
 7,310 10.62 10.66 10.57 0 0 0
22/02/2013
10.62
 9,030 10.62 10.66 10.08 0 0 0
21/02/2013
10.62
 18,050 10.62 10.83 10.62 0 0 0
20/02/2013
10.62
 35,810 10.08 10.64 10.40 0 0 0
19/02/2013
10.08
 2,690 9.89 10.08 9.89 0 0 0
18/02/2013
9.89
 7,800 9.82 9.89 9.82 10 0 0.0
08/02/2013
9.82
 2,910 9.82 9.84 9.75 0 0 0
07/02/2013
9.82
 4,100 9.82 9.82 9.80 20 0 0.0
06/02/2013
9.82
 1,760 9.73 9.84 9.82 10 0 0.0
05/02/2013
9.73
 2,040 9.70 9.73 9.37 0 0 0
04/02/2013
9.70
 7,790 9.70 9.73 9.37 0 0 0
01/02/2013
9.70
 5,720 9.82 9.82 9.61 0 0 0
31/01/2013
9.82
 2,750 9.82 9.82 9.75 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |