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)
14/02/2025
48.03
 11,400 47.93 48.03 47.75 100 0 0.0
13/02/2025
47.84
 3,800 48.03 48.03 47.75 0 0 0
12/02/2025
48.03
 14,600 47.84 48.03 47.57 0 0 0
11/02/2025
47.84
 20,000 47.93 48.30 47.75 0 0 0
10/02/2025
48.30
 11,600 48.21 49.49 47.84 901 100 0.0
07/02/2025
48.21
 2,800 48.21 48.30 48.21 500 200 0.0
06/02/2025
48.21
 16,600 48.48 48.48 48.21 1,000 0 0.1
05/02/2025
48.30
 3,100 48.39 48.48 48.21 0 0 0
04/02/2025
48.21
 6,300 48.21 48.76 48.21 100 2,900 -0.1
03/02/2025
48.21
 11,000 48.48 48.48 48.21 500 6,500 -0.3
24/01/2025
48.48
 2,000 48.67 48.67 48.39 0 0 0
23/01/2025
48.39
 11,400 48.58 48.67 47.93 0 0 0
22/01/2025
48.58
 11,900 48.58 48.67 48.48 0 0 0
21/01/2025
48.58
 800 48.67 48.67 48.48 0 400 -0.0
20/01/2025
48.48
 9,500 48.48 48.67 48.21 0 0 0
17/01/2025
48.48
 3,400 48.12 48.48 47.84 500 100 0.0
16/01/2025
48.48
 1,800 48.39 48.48 48.39 100 0 0.0
15/01/2025
48.39
 1,400 48.21 48.39 48.21 0 0 0
14/01/2025
47.93
 3,000 48.67 48.67 47.93 500 300 0.0
13/01/2025
48.03
 5,400 48.21 48.67 47.93 0 0 0
10/01/2025
48.03
 3,900 48.12 48.21 48.03 0 2,700 -0.1
09/01/2025
48.67
 900 48.21 48.67 48.03 0 100 -0.0
08/01/2025
48.58
 2,100 48.58 48.67 48.21 0 0 0
07/01/2025
48.58
 7,200 48.48 48.58 48.12 0 0 0
06/01/2025
48.48
 7,300 48.76 48.85 48.39 0 570 -0.0
03/01/2025
48.76
 15,500 49.31 49.49 48.67 0 100 -0.0
02/01/2025
49.31
 3,200 50.23 50.23 48.67 0 0 0
31/12/2024
50.51
 54,800 49.04 50.51 46.28 200 0 0.0
30/12/2024
48.85
 5,300 49.13 49.13 48.67 0 0 0
27/12/2024
49.13
 19,200 49.13 49.77 48.85 0 100 -0.0
26/12/2024: Cổ tức tiền mặt tỉ lệ: 24%
26/12/2024
49.59
 34,800 49.22 49.59 48.58 0 2,800 -0.2
25/12/2024
49.22
 30,600 48.43 49.48 48.43 0 8,000 -0.4
24/12/2024
48.87
 14,700 48.78 49.04 48.69 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |