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)
24/09/2024
51.41
 9,400 51.32 51.41 51.22 0 0 0
23/09/2024
51.32
 2,900 51.04 51.60 51.04 0 0 0
20/09/2024
51.22
 2,900 51.13 51.22 51.04 0 0 0
19/09/2024
51.22
 3,400 51.41 51.50 51.22 0 0 0
18/09/2024
51.41
 1,500 51.32 51.41 51.32 0 0 0
17/09/2024
51.32
 5,200 51.41 51.41 51.32 0 0 0
16/09/2024
51.41
 3,600 51.22 51.41 51.13 0 900 -0.0
13/09/2024
51.22
 3,500 51.22 51.22 51.04 0 0 0
12/09/2024
51.32
 2,700 51.04 51.32 51.04 1,600 100 0.1
11/09/2024
51.04
 8,800 51.32 51.32 50.67 0 0 0
10/09/2024
50.85
 3,100 51.04 51.13 50.85 0 0 0
09/09/2024
51.04
 6,200 51.22 51.22 51.04 0 0 0
06/09/2024
51.41
 3,500 51.04 51.41 51.04 0 0 0
05/09/2024
51.50
 9,200 51.50 51.50 51.04 300 0 0.0
04/09/2024
51.41
 17,300 51.32 51.97 50.85 100 0 0.0
30/08/2024
51.32
 9,900 51.41 51.60 51.04 0 2,100 -0.1
29/08/2024
51.41
 11,600 51.41 51.50 51.13 100 5,800 -0.3
28/08/2024
51.41
 12,400 51.13 51.41 51.04 100 700 -0.0
27/08/2024
51.22
 14,100 51.41 51.41 51.04 100 10,600 -0.6
26/08/2024
51.04
 13,100 51.60 51.60 51.04 8,800 10,000 -0.1
23/08/2024
51.13
 4,900 51.22 51.50 51.13 0 1,800 -0.1
22/08/2024
51.22
 5,700 51.41 51.50 51.22 200 5,300 -0.3
21/08/2024
51.13
 12,300 51.41 51.41 51.04 0 11,500 -0.6
20/08/2024
51.22
 8,500 51.04 51.41 50.85 100 5,500 -0.3
19/08/2024
51.04
 10,900 51.41 51.97 51.04 0 6,800 -0.4
16/08/2024
51.22
 5,600 51.04 51.22 51.04 0 0 0
15/08/2024
51.04
 5,000 51.13 51.13 50.48 0 0 0
14/08/2024
50.67
 3,400 51.04 51.13 50.67 800 0 0.0
13/08/2024
51.04
 1,400 50.95 51.41 50.95 0 100 -0.0
12/08/2024
50.95
 3,400 50.67 50.95 50.67 2,600 0 0.1
09/08/2024
50.67
 4,400 50.57 51.22 50.57 0 0 0
08/08/2024
50.57
 5,300 51.04 51.04 50.48 0 0 0
07/08/2024
50.48
 10,000 50.30 51.04 50.30 0 4,200 -0.2
06/08/2024
50.39
 40,300 50.11 50.48 50.02 4,600 29,300 -1.3
05/08/2024
50.57
 17,000 51.22 51.32 50.11 1,000 300 0.0
02/08/2024
51.41
 8,800 51.41 51.50 51.32 1,500 1,000 0.0
01/08/2024
51.41
 7,300 51.97 51.97 51.41 100 0 0.0
31/07/2024
51.60
 19,300 52.34 52.34 51.60 3,000 13,900 -0.6
30/07/2024
52.34
 5,400 52.62 52.62 51.97 1,700 0 0.1
29/07/2024
52.34
 10,500 51.60 52.62 51.60 1,700 0 0.1
26/07/2024
51.50
 10,600 51.50 51.50 51.04 1,000 0 0.1
25/07/2024
51.50
 11,100 51.87 51.97 51.22 0 0 0
24/07/2024
52.06
 14,000 52.15 52.15 51.04 0 0 0
23/07/2024
52.15
 4,300 52.43 52.62 52.15 0 0 0
22/07/2024
52.89
 13,400 53.36 53.36 49.55 300 0 0.0
19/07/2024
53.27
 1,900 53.36 53.36 53.27 0 0 0
18/07/2024
53.27
 7,100 53.36 53.36 52.89 0 400 -0.0
17/07/2024
53.36
 9,200 53.92 54.38 53.36 0 0 0
16/07/2024
53.92
 13,400 54.19 54.66 53.82 0 1,400 -0.1
15/07/2024
54.19
 17,500 53.73 54.19 53.27 100 600 -0.0
12/07/2024
53.08
 5,300 53.08 53.08 52.89 100 0 0.0
11/07/2024
53.17
 4,800 53.17 53.17 52.89 0 0 0
10/07/2024
53.17
 14,700 52.99 53.36 52.99 0 1,300 -0.1
09/07/2024
53.08
 6,500 53.08 53.45 52.89 100 0 0.0
08/07/2024
53.08
 13,300 52.71 53.08 52.71 0 1,100 -0.1
05/07/2024
52.80
 8,700 52.99 53.45 52.80 300 0 0.0
04/07/2024
52.99
 14,000 52.80 53.17 51.97 1,400 0 0.1
03/07/2024
53.08
 3,700 52.99 53.27 52.89 600 0 0.0
02/07/2024
52.99
 14,000 52.99 53.36 52.80 0 100 -0.0
01/07/2024
52.99
 10,500 52.89 53.27 52.71 0 800 -0.0
28/06/2024
52.80
 17,400 53.45 53.64 52.80 0 300 -0.0
27/06/2024
53.36
 22,600 53.64 53.73 53.08 0 0 0
26/06/2024
53.36
 28,500 53.45 54.10 52.89 0 0 0
25/06/2024
53.36
 27,100 53.27 53.36 52.43 900 0 0.1
24/06/2024
53.27
 26,100 53.17 54.29 52.89 1,200 1,400 -0.0
21/06/2024
53.27
 44,100 52.24 53.27 52.24 0 3,200 -0.2
20/06/2024
52.24
 8,800 52.34 52.34 52.15 0 0 0
19/06/2024
52.06
 31,200 52.43 52.43 52.06 0 17,300 -1.0
18/06/2024
52.15
 9,400 51.87 52.52 51.78 200 0 0.0
17/06/2024
51.78
 4,700 51.87 52.06 51.69 0 100 -0.0
14/06/2024
51.87
 5,600 51.97 52.06 51.87 0 0 0
13/06/2024
51.97
 6,500 51.78 52.15 51.78 0 0 0
12/06/2024
51.78
 10,300 51.97 51.97 51.04 0 0 0
11/06/2024
51.97
 7,600 51.97 52.34 51.78 0 0 0
10/06/2024
51.78
 16,800 52.52 52.52 51.78 500 0 0.0
07/06/2024
51.87
 17,200 51.87 51.87 51.69 100 0 0.0
06/06/2024
51.87
 21,600 51.87 52.06 51.69 0 9,600 -0.5
05/06/2024
51.87
 7,600 51.97 51.97 51.69 0 0 0
04/06/2024
51.97
 13,100 51.78 51.97 51.69 0 100 -0.0
03/06/2024
51.78
 11,600 51.78 52.43 51.69 600 9,700 -0.5
31/05/2024
51.78
 5,100 52.06 52.06 51.78 0 100 -0.0
30/05/2024
52.06
 24,900 52.06 52.06 51.97 17,800 500 1.0
29/05/2024
52.06
 4,700 51.97 52.06 51.60 2,600 0 0.1
28/05/2024
51.97
 3,700 51.78 52.34 51.60 0 0 0
27/05/2024
51.60
 8,500 51.13 52.52 51.13 700 3,200 -0.1
24/05/2024
51.69
 20,800 51.78 52.52 51.60 200 0 0.0
23/05/2024
51.87
 3,200 51.87 51.97 51.04 0 300 -0.0
22/05/2024
51.87
 5,900 52.71 52.71 51.87 0 0 0
21/05/2024
51.97
 20,400 51.60 52.43 51.60 100 200 -0.0
20/05/2024
51.50
 15,000 51.32 52.80 51.22 100 2,200 -0.1
17/05/2024
51.32
 8,600 51.32 51.32 51.22 0 0 0
16/05/2024
51.32
 4,000 51.32 51.41 51.04 200 0 0.0
15/05/2024
51.32
 9,200 51.32 51.50 51.32 5,000 5,500 -0.0
14/05/2024
51.50
 3,200 51.50 51.60 51.22 0 0 0
13/05/2024
51.50
 9,800 51.41 51.50 51.04 600 800 -0.0
10/05/2024
51.41
 4,100 51.78 51.87 51.32 0 200 -0.0
09/05/2024
51.78
 9,600 51.32 51.87 51.04 100 0 0.0
08/05/2024
51.60
 7,800 51.41 51.87 51.13 100 5,900 -0.3
07/05/2024
51.41
 40,200 51.50 52.71 51.22 200 30,300 -1.7
06/05/2024
51.32
 30,200 51.78 51.78 51.32 100 21,100 -1.2

Chính sách bảo mật | Điều khoản sử dụng |