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)
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
08/03/2024
48.97
 22,500 48.62 48.97 48.28 0 200 -0.0
07/03/2024
48.79
 15,100 49.31 49.48 48.54 51,600 41,600 0.6
06/03/2024
49.14
 17,200 48.71 49.56 48.71 0 0 0
05/03/2024
49.48
 11,300 50.08 50.08 48.79 0 0 0
04/03/2024
50.25
 123,400 47.34 50.25 47.09 5,000 0 0.3
01/03/2024
47.00
 32,800 46.91 47.00 46.66 0 0 0
29/02/2024
46.91
 18,100 47.00 47.00 46.83 0 0 0
28/02/2024
46.91
 24,500 46.83 47.09 46.83 5,000 1,500 0.2
27/02/2024
47.00
 11,100 46.91 47.00 46.83 0 100 -0.0
26/02/2024
46.83
 20,400 46.66 47.00 46.66 5,700 1,200 0.2
23/02/2024
46.83
 15,300 47.00 47.17 46.83 0 400 -0.0
22/02/2024
46.83
 14,500 46.66 46.91 46.57 300 0 0.0
21/02/2024
46.74
 12,200 46.74 46.74 46.49 100 0 0.0
20/02/2024
46.74
 8,200 46.91 46.91 46.23 200 0 0.0
19/02/2024
46.74
 23,300 46.66 46.83 46.57 0 5,600 -0.3
16/02/2024
46.74
 7,200 46.66 46.91 46.66 0 6,500 -0.4
15/02/2024
46.91
 59,700 46.91 47.34 46.32 2,000 39,700 -2.1
07/02/2024
46.91
 19,200 46.91 47.00 46.57 1,800 0 0.1
06/02/2024
46.74
 11,400 46.66 46.91 46.49 0 500 -0.0
05/02/2024
46.74
 43,500 46.83 46.83 46.49 30,000 30,000 0
02/02/2024
46.83
 8,300 46.91 47.00 46.74 1,100 0 0.1
01/02/2024
47.00
 8,300 46.66 47.00 46.32 500 0 0.0
31/01/2024
46.66
 5,500 46.66 46.74 46.57 2,400 0 0.1
30/01/2024
46.57
 3,400 47.00 47.09 46.57 300 0 0.0
29/01/2024
47.26
 14,500 47.17 47.26 46.91 300 1,400 -0.1
26/01/2024
47.00
 3,800 46.74 47.00 46.74 0 0 0
25/01/2024
46.74
 11,600 47.00 47.17 46.74 100 3,400 -0.2
24/01/2024
47.00
 28,000 46.83 47.26 46.74 15,700 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |