CTCP Công viên nước Đầm Sen (dsn)

40.25
0.15
(0.37%)
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
(2026-02-11) 		-1.40 -3.37% 157,100 -3,100 -0.1
38
41.80
40.25
2 tháng
(2026-01-12) 		-2.90 -6.74% 398,600 -25,700 -1.1
38
43
40.25
3 tháng
(2025-12-15) 		-1.38 -3.34% 531,800 -33,600 -1.5
38
43
40.25
6 tháng
(2025-09-15) 		-2.43 -5.71% 901,300 -35,100 -1.5
38
43
40.25
12 tháng
(2025-03-18) 		-8.20 -16.98% 2,362,800 -68,130 -2.9
38
48.30
40.25
24 tháng
(2024-03-25) 		-9.91 -19.82% 4,954,000 -325,619 -17.0
38
51.33
40.25
36 tháng
(2023-03-29) 		-5.32 -11.72% 10,143,700 -971,700 -51.5
38
51.33
40.25
60 tháng
(2021-04-08) 		5.28 15.15% 16,789,300 -677,860 -35.9
29.70
51.33
40.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
48.69
 17,800 48.52 48.87 48.43 100 0 0.0
20/12/2024
48.52
 7,600 48.52 48.52 48.34 100 0 0.0
19/12/2024
48.43
 10,000 48.60 48.60 48.34 0 0 0
18/12/2024
48.69
 7,900 48.52 48.69 48.52 0 0 0
17/12/2024
48.34
 17,600 48.16 48.52 48.16 0 0 0
16/12/2024
48.34
 5,000 48.60 48.60 48.34 0 0 0
13/12/2024
48.34
 4,200 48.16 48.34 48.16 0 0 0
12/12/2024
48.34
 14,300 47.64 48.60 47.64 200 20 0.0
11/12/2024
48.52
 1,300 48.52 48.52 48.52 0 0 0
10/12/2024
48.52
 32,200 47.90 48.60 47.90 800 9,000 -0.4
09/12/2024
47.90
 5,800 47.90 48.08 47.55 0 0 0
06/12/2024
47.99
 8,300 47.64 47.99 47.55 0 0 0
05/12/2024
47.64
 10,200 47.64 47.73 47.64 0 100 -0.0
04/12/2024
47.64
 6,000 47.81 47.90 47.64 0 0 0
03/12/2024
47.81
 6,100 47.81 47.81 47.29 0 100 -0.0
02/12/2024
47.81
 3,100 47.46 47.90 47.37 0 0 0
29/11/2024
47.29
 17,700 47.55 47.90 47.29 0 8,000 -0.4
28/11/2024
47.81
 3,400 47.90 47.90 47.81 1,200 0 0.1
27/11/2024
47.81
 1,700 47.90 47.90 47.81 0 0 0
26/11/2024
47.81
 4,800 47.90 47.99 47.81 0 100 -0.0
25/11/2024
47.90
 3,300 47.90 48.08 47.90 1,500 1,500 0
22/11/2024
47.81
 1,800 47.90 47.90 47.81 0 300 -0.0
21/11/2024
47.55
 4,900 47.90 47.90 47.55 200 200 -0
20/11/2024
47.55
 7,500 47.46 47.55 47.46 0 0 0
19/11/2024
47.46
 10,400 47.46 47.73 47.46 0 0 0
18/11/2024
47.64
 3,500 47.90 47.90 47.64 0 0 0
15/11/2024
47.73
 11,300 47.99 47.99 47.64 0 0 0
14/11/2024
47.99
 10,400 48.08 48.08 47.73 0 4,200 -0.2
13/11/2024
48.08
 10,100 48.16 48.16 47.90 0 3,300 -0.2
12/11/2024
48.16
 11,100 48.34 48.34 47.99 1,200 1,600 -0.0
11/11/2024
48.16
 12,200 48.34 48.43 48.16 0 0 0
08/11/2024
48.16
 7,000 48.78 48.78 48.16 0 0 0
07/11/2024
48.52
 2,200 48.25 48.69 48.25 100 0 0.0
06/11/2024
48.25
 2,400 48.08 48.87 48.08 0 0 0
05/11/2024
47.99
 11,900 48.08 48.16 47.99 0 7,500 -0.4
04/11/2024
48.08
 5,200 48.43 48.87 48.08 0 0 0
01/11/2024
48.43
 10,000 48.87 48.87 48.34 0 2,000 -0.1
31/10/2024
48.87
 14,700 48.96 49.04 48.52 0 10,400 -0.6
30/10/2024
48.87
 8,300 48.60 48.87 48.34 0 0 0
29/10/2024
48.60
 3,400 48.78 48.78 48.60 0 0 0
28/10/2024
48.43
 5,000 48.43 48.87 48.25 0 0 0
25/10/2024
48.43
 5,800 49.31 49.31 48.34 0 0 0
24/10/2024
49.31
 1,000 49.31 49.31 49.22 0 0 0
23/10/2024
49.31
 7,300 49.22 49.31 48.87 0 0 0
22/10/2024
48.69
 3,500 48.52 48.69 48.52 0 0 0
21/10/2024
48.43
 7,400 49.22 49.22 48.25 0 0 0
18/10/2024
49.22
 3,300 48.87 49.22 48.87 0 0 0
17/10/2024
48.87
 4,200 48.78 48.87 48.60 0 0 0
16/10/2024
48.60
 17,000 48.43 48.69 48.43 0 0 0
15/10/2024
48.60
 1,900 48.43 48.60 48.34 100 400 -0.0
14/10/2024
48.34
 7,500 48.34 48.43 48.16 0 1,700 -0.1
11/10/2024
48.34
 5,000 48.34 48.34 48.25 0 0 0
10/10/2024
48.34
 2,700 48.34 48.34 48.34 0 800 -0.0
09/10/2024
48.34
 6,300 48.52 48.52 48.34 0 200 -0.0
08/10/2024
48.60
 3,800 48.60 48.78 48.43 0 0 0
07/10/2024
48.52
 4,300 48.52 48.52 48.34 0 0 0
04/10/2024
48.69
 1,300 48.69 48.69 48.52 0 0 0
03/10/2024
48.87
 7,200 48.43 48.87 48.34 0 1,000 -0.1
02/10/2024
48.87
 800 48.87 48.87 48.52 0 500 -0.0
01/10/2024
48.96
 29,400 48.96 48.96 48.78 0 19,100 -1.1
30/09/2024
48.96
 8,900 48.60 48.96 48.60 0 100 -0.0
27/09/2024
48.87
 3,900 48.87 48.87 48.69 0 0 0
26/09/2024
48.87
 9,200 48.87 49.04 48.78 0 0 0
25/09/2024
48.78
 6,300 48.78 48.78 48.78 0 0 0
24/09/2024
48.69
 9,400 48.60 48.69 48.52 0 0 0
23/09/2024
48.60
 2,900 48.34 48.87 48.34 0 0 0
20/09/2024
48.52
 2,900 48.43 48.52 48.34 0 0 0
19/09/2024
48.52
 3,400 48.69 48.78 48.52 0 0 0
18/09/2024
48.69
 1,500 48.60 48.69 48.60 0 0 0
17/09/2024
48.60
 5,200 48.69 48.69 48.60 0 0 0
16/09/2024
48.69
 3,600 48.52 48.69 48.43 0 900 -0.0
13/09/2024
48.52
 3,500 48.52 48.52 48.34 0 0 0
12/09/2024
48.60
 2,700 48.34 48.60 48.34 1,600 100 0.1
11/09/2024
48.34
 8,800 48.60 48.60 47.99 0 0 0
10/09/2024
48.16
 3,100 48.34 48.43 48.16 0 0 0
09/09/2024
48.34
 6,200 48.52 48.52 48.34 0 0 0
06/09/2024
48.69
 3,500 48.34 48.69 48.34 0 0 0
05/09/2024
48.78
 9,200 48.78 48.78 48.34 300 0 0.0
04/09/2024
48.69
 17,300 48.60 49.22 48.16 100 0 0.0
30/08/2024
48.60
 9,900 48.69 48.87 48.34 0 2,100 -0.1
29/08/2024
48.69
 11,600 48.69 48.78 48.43 100 5,800 -0.3
28/08/2024
48.69
 12,400 48.43 48.69 48.34 100 700 -0.0
27/08/2024
48.52
 14,100 48.69 48.69 48.34 100 10,600 -0.6
26/08/2024
48.34
 13,100 48.87 48.87 48.34 8,800 10,000 -0.1
23/08/2024
48.43
 4,900 48.52 48.78 48.43 0 1,800 -0.1
22/08/2024
48.52
 5,700 48.69 48.78 48.52 200 5,300 -0.3
21/08/2024
48.43
 12,300 48.69 48.69 48.34 0 11,500 -0.6
20/08/2024
48.52
 8,500 48.34 48.69 48.16 100 5,500 -0.3
19/08/2024
48.34
 10,900 48.69 49.22 48.34 0 6,800 -0.4
16/08/2024
48.52
 5,600 48.34 48.52 48.34 0 0 0
15/08/2024
48.34
 5,000 48.43 48.43 47.81 0 0 0
14/08/2024
47.99
 3,400 48.34 48.43 47.99 800 0 0.0
13/08/2024
48.34
 1,400 48.25 48.69 48.25 0 100 -0.0
12/08/2024
48.25
 3,400 47.99 48.25 47.99 2,600 0 0.1
09/08/2024
47.99
 4,400 47.90 48.52 47.90 0 0 0
08/08/2024
47.90
 5,300 48.34 48.34 47.81 0 0 0
07/08/2024
47.81
 10,000 47.64 48.34 47.64 0 4,200 -0.2
06/08/2024
47.73
 40,300 47.46 47.81 47.37 4,600 29,300 -1.3
05/08/2024
47.90
 17,000 48.52 48.60 47.46 1,000 300 0.0
02/08/2024
48.69
 8,800 48.69 48.78 48.60 1,500 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |