CTCP Công viên nước Đầm Sen (dsn)

41.45
-0.05
(-0.12%)
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
(2025-12-29) 		-0.93 -2.20% 207,400 -22,300 -1.0
41.45
43
41.50
2 tháng
(2025-11-28) 		-0.32 -0.76% 334,300 -39,300 -1.7
41.11
43
41.50
3 tháng
(2025-10-29) 		-0.60 -1.43% 469,700 -47,600 -2.1
40.73
43
41.50
6 tháng
(2025-07-31) 		-1.46 -3.39% 995,900 -26,500 -1.2
40.73
43.33
41.50
12 tháng
(2025-02-03) 		-6.76 -14.02% 2,557,900 -80,029 -3.5
40.73
48.48
41.50
24 tháng
(2024-02-07) 		-5.46 -11.65% 5,372,500 -346,419 -18.2
40.73
51.33
41.50
36 tháng
(2023-02-13) 		0.11 0.26% 10,195,000 -953,624 -51.3
40.73
51.33
41.50
60 tháng
(2021-02-22) 		6.21 17.62% 17,097,700 -624,160 -33.3
29.70
51.33
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
48.69
 7,300 49.22 49.22 48.69 100 0 0.0
31/07/2024
48.87
 19,300 49.57 49.57 48.87 3,000 13,900 -0.6
30/07/2024
49.57
 5,400 49.83 49.83 49.22 1,700 0 0.1
29/07/2024
49.57
 10,500 48.87 49.83 48.87 1,700 0 0.1
26/07/2024
48.78
 10,600 48.78 48.78 48.34 1,000 0 0.1
25/07/2024
48.78
 11,100 49.13 49.22 48.52 0 0 0
24/07/2024
49.31
 14,000 49.40 49.40 48.34 0 0 0
23/07/2024
49.40
 4,300 49.66 49.83 49.40 0 0 0
22/07/2024
50.10
 13,400 50.54 50.54 46.93 300 0 0.0
19/07/2024
50.45
 1,900 50.54 50.54 50.45 0 0 0
18/07/2024
50.45
 7,100 50.54 50.54 50.10 0 400 -0.0
17/07/2024
50.54
 9,200 51.07 51.50 50.54 0 0 0
16/07/2024
51.07
 13,400 51.33 51.77 50.98 0 1,400 -0.1
15/07/2024
51.33
 17,500 50.89 51.33 50.45 100 600 -0.0
12/07/2024
50.27
 5,300 50.27 50.27 50.10 100 0 0.0
11/07/2024
50.36
 4,800 50.36 50.36 50.10 0 0 0
10/07/2024
50.36
 14,700 50.19 50.54 50.19 0 1,300 -0.1
09/07/2024
50.27
 6,500 50.27 50.63 50.10 100 0 0.0
08/07/2024
50.27
 13,300 49.92 50.27 49.92 0 1,100 -0.1
05/07/2024
50.01
 8,700 50.19 50.63 50.01 300 0 0.0
04/07/2024
50.19
 14,000 50.01 50.36 49.22 1,400 0 0.1
03/07/2024
50.27
 3,700 50.19 50.45 50.10 600 0 0.0
02/07/2024
50.19
 14,000 50.19 50.54 50.01 0 100 -0.0
01/07/2024
50.19
 10,500 50.10 50.45 49.92 0 800 -0.0
28/06/2024
50.01
 17,400 50.63 50.80 50.01 0 300 -0.0
27/06/2024
50.54
 22,600 50.80 50.89 50.27 0 0 0
26/06/2024
50.54
 28,500 50.63 51.24 50.10 0 0 0
25/06/2024
50.54
 27,100 50.45 50.54 49.66 900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |