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)
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
24/06/2024
50.45
 26,100 50.36 51.42 50.10 1,200 1,400 -0.0
21/06/2024
50.45
 44,100 49.48 50.45 49.48 0 3,200 -0.2
20/06/2024
49.48
 8,800 49.57 49.57 49.40 0 0 0
19/06/2024
49.31
 31,200 49.66 49.66 49.31 0 17,300 -1.0
18/06/2024
49.40
 9,400 49.13 49.75 49.04 200 0 0.0
17/06/2024
49.04
 4,700 49.13 49.31 48.96 0 100 -0.0
14/06/2024
49.13
 5,600 49.22 49.31 49.13 0 0 0
13/06/2024
49.22
 6,500 49.04 49.40 49.04 0 0 0
12/06/2024
49.04
 10,300 49.22 49.22 48.34 0 0 0
11/06/2024
49.22
 7,600 49.22 49.57 49.04 0 0 0
10/06/2024
49.04
 16,800 49.75 49.75 49.04 500 0 0.0
07/06/2024
49.13
 17,200 49.13 49.13 48.96 100 0 0.0
06/06/2024
49.13
 21,600 49.13 49.31 48.96 0 9,600 -0.5
05/06/2024
49.13
 7,600 49.22 49.22 48.96 0 0 0
04/06/2024
49.22
 13,100 49.04 49.22 48.96 0 100 -0.0
03/06/2024
49.04
 11,600 49.04 49.66 48.96 600 9,700 -0.5
31/05/2024
49.04
 5,100 49.31 49.31 49.04 0 100 -0.0
30/05/2024
49.31
 24,900 49.31 49.31 49.22 17,800 500 1.0
29/05/2024
49.31
 4,700 49.22 49.31 48.87 2,600 0 0.1
28/05/2024
49.22
 3,700 49.04 49.57 48.87 0 0 0
27/05/2024
48.87
 8,500 48.43 49.75 48.43 700 3,200 -0.1
24/05/2024
48.96
 20,800 49.04 49.75 48.87 200 0 0.0
23/05/2024
49.13
 3,200 49.13 49.22 48.34 0 300 -0.0
22/05/2024
49.13
 5,900 49.92 49.92 49.13 0 0 0
21/05/2024
49.22
 20,400 48.87 49.66 48.87 100 200 -0.0
20/05/2024
48.78
 15,000 48.60 50.01 48.52 100 2,200 -0.1
17/05/2024
48.60
 8,600 48.60 48.60 48.52 0 0 0
16/05/2024
48.60
 4,000 48.60 48.69 48.34 200 0 0.0
15/05/2024
48.60
 9,200 48.60 48.78 48.60 5,000 5,500 -0.0
14/05/2024
48.78
 3,200 48.78 48.87 48.52 0 0 0
13/05/2024
48.78
 9,800 48.69 48.78 48.34 600 800 -0.0
10/05/2024
48.69
 4,100 49.04 49.13 48.60 0 200 -0.0
09/05/2024
49.04
 9,600 48.60 49.13 48.34 100 0 0.0
08/05/2024
48.87
 7,800 48.69 49.13 48.43 100 5,900 -0.3
07/05/2024
48.69
 40,200 48.78 49.92 48.52 200 30,300 -1.7
06/05/2024
48.60
 30,200 49.04 49.04 48.60 100 21,100 -1.2
03/05/2024
48.78
 8,500 48.78 49.04 48.78 0 0 0
02/05/2024
48.87
 8,100 49.04 49.04 48.69 0 0 0
26/04/2024
48.87
 11,300 47.99 48.87 47.99 0 1,500 -0.1
25/04/2024
48.87
 2,300 48.43 48.87 48.43 0 0 0
24/04/2024
48.78
 12,300 47.99 48.78 47.73 0 0 0
23/04/2024
48.25
 4,200 48.34 48.78 48.25 0 0 0
22/04/2024
48.78
 15,600 48.34 48.78 48.34 0 0 0
19/04/2024
48.34
 31,100 49.22 49.48 47.90 500 200 0.0
17/04/2024
49.22
 31,700 48.78 49.48 48.78 15,000 15,100 -0.0
16/04/2024
48.78
 25,400 49.57 49.57 48.78 400 900 -0.0
15/04/2024
49.57
 14,000 49.66 50.01 49.57 0 0 0
12/04/2024
50.01
 12,800 50.01 50.01 49.66 0 0 0
11/04/2024
50.01
 4,200 50.19 50.19 49.66 0 0 0
10/04/2024
50.10
 6,100 50.19 50.19 49.66 0 0 0
09/04/2024
49.75
 8,300 50.71 50.71 49.75 0 100 -0.0
08/04/2024
49.75
 5,700 49.66 49.75 49.48 0 0 0
05/04/2024
49.48
 13,200 49.40 49.48 49.13 100 0 0.0
04/04/2024
49.66
 4,600 49.75 49.83 49.40 300 100 0.0
03/04/2024
49.66
 7,200 49.57 50.01 49.40 100 0 0.0
02/04/2024
49.40
 8,300 49.48 49.57 49.31 0 0 0
01/04/2024
49.57
 9,900 50.10 50.10 49.40 0 100 -0.0
29/03/2024
49.66
 800 49.66 50.01 49.66 0 0 0
28/03/2024
49.66
 10,000 49.66 49.66 49.48 900 0 0.1
27/03/2024
49.57
 11,100 49.48 49.57 49.48 0 0 0
26/03/2024
49.48
 15,600 50.10 50.10 49.31 3,200 0 0.2
25/03/2024
50.01
 16,700 49.83 50.54 49.75 0 0 0
22/03/2024
49.75
 13,000 49.92 49.92 49.40 100 400 -0.0
21/03/2024
49.75
 28,200 49.75 50.01 49.57 0 0 0
20/03/2024
49.66
 19,200 49.40 49.66 49.22 0 0 0
19/03/2024
49.40
 17,200 49.04 49.57 49.04 400 0 0.0
18/03/2024
49.04
 21,700 49.83 49.83 48.60 200 0 0.0
15/03/2024
49.31
 21,900 49.48 49.48 48.87 100 0 0.0
14/03/2024: Cổ tức tiền mặt tỉ lệ: 16%
14/03/2024
49.48
 45,200 49.40 50.19 49.22 0 0 0
13/03/2024
49.31
 29,100 49.39 49.48 49.22 100 0 0.0
12/03/2024
49.22
 6,700 48.97 49.22 48.79 200 0 0.0
11/03/2024
48.97
 9,300 49.14 49.31 48.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |