CTCP Công viên nước Đầm Sen (dsn)

37.45
0.05
(0.13%)
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
(2026-05-13) 		0.50 1.36% 93,600 -200 0
36.60
37.90
37.45
2 tháng
(2026-04-13) 		0.65 1.76% 175,400 -5,500 0
36.42
37.90
37.45
3 tháng
(2026-03-16) 		-0.98 -2.56% 345,700 -12,400 -0.2
36.23
38.67
37.45
6 tháng
(2025-12-15) 		-2.36 -5.93% 879,500 -46,500 -1.7
36.23
41.21
37.45
12 tháng
(2025-06-17) 		-4.36 -10.43% 1,924,400 -57,100 -2.1
36.23
42.44
37.45
24 tháng
(2024-06-24) 		-10.95 -22.65% 4,547,700 -259,919 -12.8
36.23
49.19
37.45
36 tháng
(2023-06-28) 		-5.12 -12.03% 9,216,200 -739,119 -38.6
36.23
49.19
37.45
60 tháng
(2021-07-08) 		7.73 26.07% 16,254,000 -667,160 -35.0
28.47
49.19
37.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2012
6.47
 2,010 6.47 6.70 6.47 0 0 0
30/05/2012
6.47
 2,150 6.49 6.78 6.28 0 0 0
29/05/2012
6.49
 510 6.55 6.74 6.49 0 0 0
28/05/2012
6.55
 220 6.53 6.84 6.55 0 0 0
25/05/2012
6.53
 4,330 6.49 6.59 6.36 0 0 0
24/05/2012
6.49
 4,400 6.49 6.51 6.40 0 0 0
23/05/2012
6.49
 4,110 6.78 6.78 6.49 4,000 0 0.1
22/05/2012
6.78
 120 6.70 6.78 6.70 0 0 0
21/05/2012
6.70
 10,490 6.38 6.70 6.30 4,000 0 0.1
18/05/2012
6.38
 18,850 6.49 6.49 6.28 0 9,800 -0.3
17/05/2012
6.49
 8,090 6.49 6.70 6.49 0 0 0
16/05/2012
6.49
 7,200 6.70 6.70 6.49 0 0 0
15/05/2012
6.70
 6,020 6.74 7.07 6.70 20 0 0.0
14/05/2012
6.74
 4,000 6.84 6.84 6.74 0 0 0
11/05/2012
6.84
 5,800 6.72 6.84 6.68 0 0 0
10/05/2012
6.72
 11,740 6.76 7.03 6.70 0 0 0
09/05/2012
6.76
 5,900 6.80 7.09 6.76 0 0 0
08/05/2012
6.80
 7,430 7.05 7.09 6.80 0 0 0
07/05/2012
7.05
 8,590 7.09 7.12 7.05 0 0 0
04/05/2012
7.09
 2,310 7.01 7.28 7.01 0 0 0
03/05/2012
7.01
 6,720 7.07 7.07 6.80 0 0 0
02/05/2012
7.07
 20,710 7.07 7.39 7.07 800 0 0.0
27/04/2012
7.07
 5,130 7.03 7.32 7.07 0 0 0
26/04/2012
7.03
 19,680 6.76 7.09 6.76 0 0 0
25/04/2012
6.76
 58,660 6.47 6.76 6.49 320 0 0.0
24/04/2012
6.47
 2,370 6.38 6.49 6.30 0 0 0
23/04/2012
6.38
 16,660 6.09 6.38 6.17 0 0 0
20/04/2012
6.09
 2,400 6.17 6.17 6.09 0 0 0
19/04/2012
6.17
 13,010 6.17 6.22 6.17 0 0 0
18/04/2012
6.17
 3,680 6.17 6.17 6.13 0 0 0
17/04/2012
6.17
 3,740 6.15 6.24 6.17 0 0 0
16/04/2012
6.15
 4,200 6.13 6.15 6.13 0 0 0
13/04/2012
6.13
 1,540 6.17 6.17 6.13 0 0 0
12/04/2012
6.17
 11,630 6.13 6.24 6.17 0 0 0
11/04/2012
6.13
 3,060 6.13 6.15 6.09 0 0 0
10/04/2012
6.13
 2,080 6.01 6.13 6.13 0 0 0
09/04/2012
6.01
 9,490 6.03 6.19 6.01 0 0 0
06/04/2012
6.03
 3,250 6.07 6.09 6.03 0 0 0
05/04/2012
6.07
 1,110 6.03 6.07 6.01 0 0 0
04/04/2012
6.03
 2,280 6.07 6.07 6.01 0 0 0
03/04/2012
6.07
 720 6.07 6.07 6.07 0 0 0
30/03/2012
6.07
 850 6.07 6.07 6.07 0 0 0
29/03/2012
6.07
 5,100 6.17 6.17 6.07 0 0 0
28/03/2012
6.17
 1,750 6.19 6.19 6.07 680 0 0.0
27/03/2012
6.19
 4,750 6.26 6.28 6.17 0 0 0
26/03/2012
6.26
 2,580 6.24 6.26 6.17 0 0 0
23/03/2012
6.24
 4,290 6.26 6.26 6.17 0 0 0
22/03/2012
6.26
 4,890 6.28 6.28 6.11 23,270 0 0.7
21/03/2012
6.28
 14,870 6.28 6.34 6.17 620 0 0.0
20/03/2012
6.28
 7,320 6.28 6.36 6.03 0 0 0
19/03/2012
6.28
 2,410 6.28 6.34 6.28 0 0 0
16/03/2012
6.28
 14,510 6.28 6.36 6.19 320 0 0.0
15/03/2012
6.28
 7,500 6.26 6.34 6.26 20 0 0.0
14/03/2012
6.26
 14,880 6.22 6.38 6.07 0 0 0
13/03/2012
6.22
 5,770 6.07 6.22 6.07 0 0 0
12/03/2012
6.07
 8,030 6.07 6.28 6.07 0 0 0
09/03/2012
6.07
 24,670 5.96 6.07 5.69 0 0 0
08/03/2012
5.96
 2,720 5.92 5.96 5.96 0 0 0
07/03/2012
5.92
 23,420 6.17 6.17 5.88 0 0 0
06/03/2012
6.17
 59,180 6.49 6.59 6.17 15,000 0 0.5
05/03/2012
6.49
 16,710 6.28 6.59 6.07 10 0 0.0
02/03/2012: Cổ tức tiền mặt tỉ lệ: 28%
02/03/2012
6.28
 25,730 6.03 6.32 5.84 0 0 0
01/03/2012
6.03
 15,160 6.01 6.10 6.03 0 0 0
29/02/2012
6.01
 34,760 5.99 6.08 5.91 180 0 0.0
28/02/2012
5.99
 27,770 6.24 6.24 5.95 0 0 0
27/02/2012
6.24
 22,570 6.33 6.33 6.22 400 0 0.0
24/02/2012
6.33
 35,090 6.10 6.41 6.20 0 0 0
23/02/2012
6.10
 34,270 5.82 6.10 6.08 0 0 0
22/02/2012
5.82
 9,360 5.55 5.82 5.53 0 0 0
21/02/2012
5.55
 13,770 5.47 5.63 5.34 0 0 0
20/02/2012
5.47
 50,000 5.23 5.47 5.26 0 0 0
17/02/2012
5.23
 8,290 5.34 5.34 5.13 4,000 0 0.1
16/02/2012
5.34
 60 5.15 5.34 5.21 0 0 0
15/02/2012
5.15
 100 5.17 5.17 5.15 0 0 0
14/02/2012
5.17
 13,420 5.15 5.34 5.17 0 0 0
13/02/2012
5.15
 11,010 5.15 5.28 5.15 0 0 0
10/02/2012
5.15
 5,420 5.04 5.19 5.15 0 0 0
09/02/2012
5.04
 15,540 4.92 5.05 5.04 1,000 0 0.0
08/02/2012
4.92
 3,590 4.83 4.96 4.86 10 0 0.0
07/02/2012
4.83
 2,260 4.79 4.86 4.83 0 0 0
06/02/2012
4.79
 22,830 4.73 4.86 4.75 0 0 0
03/02/2012
4.73
 6,190 4.73 4.77 4.73 6,080 0 0.2
02/02/2012
4.73
 3,150 4.73 4.75 4.71 0 0 0
01/02/2012
4.73
 990 4.77 4.77 4.73 590 0 0.0
31/01/2012
4.77
 6,600 4.62 4.77 4.77 6,590 0 0.2
30/01/2012
4.62
 20 4.44 4.62 4.62 0 0 0
20/01/2012
4.44
 1,130 4.43 4.63 4.44 0 0 0
19/01/2012
4.43
 5,640 4.43 4.43 4.41 5,100 0 0.1
18/01/2012
4.43
 2,850 4.33 4.43 4.43 2,600 0 0.1
17/01/2012
4.33
 2,330 4.31 4.39 4.33 0 0 0
16/01/2012
4.31
 0 4.31 4.31 4.31 0 0 0
13/01/2012
4.31
 9,770 4.39 4.39 4.31 3,000 2,500 0.0
12/01/2012
4.39
 9,020 4.39 4.43 4.35 4,660 0 0.1
11/01/2012
4.39
 1,660 4.39 4.39 4.39 0 0 0
10/01/2012
4.39
 2,120 4.33 4.39 4.39 0 0 0
09/01/2012
4.33
 150 4.33 4.39 4.33 0 0 0
06/01/2012
4.33
 5,100 4.39 4.39 4.23 0 0 0
05/01/2012
4.39
 100 4.35 4.39 4.20 0 0 0
04/01/2012
4.35
 10 4.37 4.37 4.35 0 0 0
03/01/2012
4.37
 2,250 4.35 4.43 4.35 240 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |