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
(2025-11-04) 		0.35 0.80% 114,100 -9,800 -0.4
43
44.10
44.10
2 tháng
(2025-10-06) 		-0.95 -2.12% 230,000 -10,600 -0.5
43
45
44.10
3 tháng
(2025-09-05) 		-1 -2.22% 380,800 6,700 0.3
43
45
44.10
6 tháng
(2025-06-09) 		-2.65 -5.69% 1,039,800 -2,700 -0.1
43
46.75
44.10
12 tháng
(2024-12-09) 		-6.62 -13.10% 2,616,900 -63,119 -3.0
43
53.32
44.10
24 tháng
(2023-12-15) 		-4.44 -9.18% 5,647,400 -373,119 -20.0
43
54.19
44.10
36 tháng
(2022-12-20) 		2.04 4.86% 10,148,700 -903,418 -49.0
41.66
54.19
44.10
60 tháng
(2020-12-30) 		8.37 23.52% 17,264,140 -569,170 -30.8
31.36
54.19
44.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2011
3.99
 6,090 4.18 4.18 3.99 0 0 0
05/07/2011
4.18
 10 3.99 4.18 4.18 0 0 0
04/07/2011
3.99
 6,000 3.99 3.99 3.99 0 0 0
01/07/2011
3.99
 0 3.99 3.99 3.99 0 0 0
30/06/2011
3.99
 2,200 4.10 4.10 3.99 0 0 0
29/06/2011
4.10
 0 4.10 4.10 4.10 0 0 0
28/06/2011
4.10
 30 4.08 4.10 3.99 0 0 0
27/06/2011
4.08
 560 3.99 4.14 3.83 0 0 0
24/06/2011
3.99
 1,390 3.99 4.06 3.99 0 0 0
23/06/2011
3.99
 0 3.99 3.99 3.99 0 0 0
22/06/2011
3.99
 300 4.10 4.10 3.99 0 0 0
21/06/2011
4.10
 1,880 3.99 4.10 3.91 0 0 0
20/06/2011
3.99
 0 3.99 3.99 3.99 0 0 0
17/06/2011
3.99
 600 4.14 4.14 3.99 0 0 0
16/06/2011
4.14
 500 4.10 4.14 4.14 0 0 0
15/06/2011
4.10
 13,900 4.08 4.12 4.06 0 0 0
14/06/2011
4.08
 2,100 4.19 4.19 4.08 0 0 0
13/06/2011
4.19
 6,030 4.08 4.19 4.08 0 0 0
10/06/2011
4.08
 50,350 4.02 4.21 4.08 0 0 0
09/06/2011
4.02
 10 3.99 4.02 4.02 0 0 0
08/06/2011
3.99
 0 3.99 3.99 3.99 0 0 0
07/06/2011
3.99
 5,220 3.97 4.06 3.99 5,000 0 0.1
06/06/2011
3.97
 10 3.89 3.97 3.97 0 0 0
03/06/2011
3.89
 4,160 4.06 4.06 3.89 0 0 0
02/06/2011
4.06
 3,530 4.10 4.10 3.91 0 0 0
01/06/2011
4.10
 140 4.02 4.10 4.02 0 0 0
31/05/2011
4.02
 10 3.99 4.02 4.02 0 0 0
30/05/2011
3.99
 5,000 3.83 3.99 3.99 0 0 0
27/05/2011
3.83
 3,500 3.66 3.83 3.70 0 0 0
26/05/2011
3.66
 1,070 3.76 3.76 3.66 0 0 0
25/05/2011
3.76
 4,060 3.81 3.81 3.76 0 0 0
24/05/2011
3.81
 8,180 3.89 3.89 3.81 6,000 0 0.1
23/05/2011
3.89
 4,700 3.99 3.99 3.89 4,000 0 0.1
20/05/2011
3.99
 3,340 4.00 4.00 3.99 3,340 0 0.1
19/05/2011
4.00
 0 4.00 4.00 4.00 0 0 0
18/05/2011
4.00
 1,640 3.99 4.02 4.00 1,600 0 0.0
17/05/2011
3.99
 5,150 3.99 3.99 3.99 5,150 0 0.1
16/05/2011
3.99
 8,450 4.02 4.06 3.99 5,300 0 0.1
13/05/2011
4.02
 9,200 4.02 4.04 4.02 8,250 0 0.2
12/05/2011
4.02
 3,200 4.08 4.08 4.02 2,850 0 0.1
11/05/2011
4.08
 1,170 4.02 4.18 3.99 1,100 0 0.0
10/05/2011
4.02
 4,800 4.02 4.02 4.02 3,000 0 0.1
09/05/2011
4.02
 9,770 4.02 4.04 4.02 6,660 0 0.1
06/05/2011
4.02
 3,000 4.02 4.02 4.02 3,000 0 0.1
05/05/2011
4.02
 6,920 4.02 4.02 4.02 5,800 0 0.1
04/05/2011
4.02
 1,300 4.02 4.21 4.02 0 0 0
29/04/2011
4.02
 10,690 4.02 4.04 3.99 7,800 0 0.2
28/04/2011
4.02
 13,620 3.97 4.02 3.97 7,320 0 0.2
27/04/2011
3.97
 7,100 3.97 3.99 3.97 6,100 0 0.1
26/04/2011
3.97
 11,330 3.99 3.99 3.97 9,420 0 0.2
25/04/2011
3.99
 27,490 3.99 4.00 3.99 25,100 0 0.5
22/04/2011
3.99
 4,890 3.99 3.99 3.99 0 0 0
21/04/2011
3.99
 9,730 4.06 4.06 3.99 6,500 0 0.1
20/04/2011
4.06
 21,320 3.97 4.06 3.99 14,730 0 0.3
19/04/2011
3.97
 7,220 3.95 4.06 3.93 1,010 0 0.0
18/04/2011: Cổ tức tiền mặt tỉ lệ: 15%
18/04/2011
3.95
 1,111 3.93 3.95 3.89 8,800 0 0.2
15/04/2011
3.93
 37,400 3.93 3.95 3.93 7,760 0 0.2
14/04/2011
3.93
 43,210 3.93 3.93 3.89 17,700 0 0.4
13/04/2011
3.93
 27,930 3.91 3.93 3.91 18,450 0 0.4
08/04/2011
3.91
 9,270 3.91 3.93 3.91 8,000 0 0.2
07/04/2011
3.91
 5,480 3.93 3.93 3.89 3,000 0 0.1
06/04/2011
3.93
 4,600 3.89 3.93 3.89 2,200 0 0.0
05/04/2011
3.89
 25,880 3.88 3.89 3.88 7,340 0 0.2
04/04/2011
3.88
 7,770 3.88 3.88 3.79 2,500 0 0.1
01/04/2011
3.88
 10,000 3.88 3.89 3.88 0 0 0
31/03/2011
3.88
 12,000 3.88 4.00 3.88 0 0 0
30/03/2011
3.88
 10,590 3.82 3.88 3.82 0 0 0
29/03/2011
3.82
 25,640 3.65 3.82 3.80 0 0 0
28/03/2011
3.65
 10,810 3.49 3.65 3.65 0 0 0
25/03/2011
3.49
 2,900 3.52 3.52 3.47 0 0 0
24/03/2011
3.52
 920 3.50 3.52 3.49 0 0 0
23/03/2011
3.50
 110 3.54 3.54 3.50 0 0 0
22/03/2011
3.54
 4,670 3.54 3.72 3.54 0 0 0
21/03/2011
3.54
 160 3.61 3.72 3.54 0 0 0
18/03/2011
3.61
 1,520 3.50 3.61 3.47 0 0 0
17/03/2011
3.50
 1,610 3.63 3.63 3.47 0 0 0
16/03/2011
3.63
 2,000 3.49 3.63 3.50 0 0 0
15/03/2011
3.49
 23,360 3.49 3.65 3.47 0 400 -0.0
14/03/2011
3.49
 6,490 3.65 3.65 3.49 0 0 0
11/03/2011
3.65
 2,460 3.59 3.70 3.63 0 0 0
10/03/2011
3.59
 3,120 3.61 3.72 3.54 0 0 0
09/03/2011
3.61
 1,580 3.54 3.61 3.52 0 0 0
08/03/2011
3.54
 1,810 3.49 3.57 3.50 0 0 0
07/03/2011
3.49
 0 3.49 3.49 3.49 0 0 0
04/03/2011
3.49
 10,880 3.45 3.54 3.47 0 0 0
03/03/2011
3.45
 10,640 3.50 3.50 3.43 0 0 0
02/03/2011
3.50
 23,820 3.65 3.65 3.50 0 0 0
01/03/2011
3.65
 7,880 3.56 3.65 3.54 0 0 0
28/02/2011
3.56
 11,530 3.56 3.63 3.56 0 0 0
25/02/2011
3.56
 1,570 3.56 3.56 3.56 0 0 0
24/02/2011
3.56
 9,390 3.61 3.61 3.43 0 0 0
23/02/2011
3.61
 13,020 3.52 3.66 3.54 0 500 -0.0
22/02/2011
3.52
 12,800 3.70 3.70 3.52 0 0 0
21/02/2011
3.70
 2,870 3.89 3.89 3.70 0 0 0
18/02/2011
3.89
 6,510 3.89 3.96 3.72 0 5,000 -0.1
17/02/2011
3.89
 5,940 3.95 3.98 3.89 0 0 0
16/02/2011
3.95
 2,100 4.02 4.02 3.95 0 0 0
15/02/2011
4.02
 2,160 4.02 4.02 3.93 0 0 0
14/02/2011
4.02
 9,180 4.07 4.07 4.02 0 0 0
11/02/2011
4.07
 15,780 4.14 4.14 4.00 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |