CTCP Công viên nước Đầm Sen (dsn)

37.45
0.05
(0.13%)
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
(2026-05-13) 		0.50 1.36% 93,600 -200 0
36.60
37.90
37.45
2 tháng
(2026-04-13) 		0.65 1.76% 175,400 -5,500 0
36.42
37.90
37.45
3 tháng
(2026-03-16) 		-0.98 -2.56% 345,700 -12,400 -0.2
36.23
38.67
37.45
6 tháng
(2025-12-15) 		-2.36 -5.93% 879,500 -46,500 -1.7
36.23
41.21
37.45
12 tháng
(2025-06-17) 		-4.36 -10.43% 1,924,400 -57,100 -2.1
36.23
42.44
37.45
24 tháng
(2024-06-24) 		-10.95 -22.65% 4,547,700 -259,919 -12.8
36.23
49.19
37.45
36 tháng
(2023-06-28) 		-5.12 -12.03% 9,216,200 -739,119 -38.6
36.23
49.19
37.45
60 tháng
(2021-07-08) 		7.73 26.07% 16,254,000 -667,160 -35.0
28.47
49.19
37.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
46.83
 8,300 46.58 46.83 46.33 0 0 0
29/10/2024
46.58
 3,400 46.75 46.75 46.58 0 0 0
28/10/2024
46.41
 5,000 46.41 46.83 46.24 0 0 0
25/10/2024
46.41
 5,800 47.26 47.26 46.33 0 0 0
24/10/2024
47.26
 1,000 47.26 47.26 47.17 0 0 0
23/10/2024
47.26
 7,300 47.17 47.26 46.83 0 0 0
22/10/2024
46.67
 3,500 46.50 46.67 46.50 0 0 0
21/10/2024
46.41
 7,400 47.17 47.17 46.24 0 0 0
18/10/2024
47.17
 3,300 46.83 47.17 46.83 0 0 0
17/10/2024
46.83
 4,200 46.75 46.83 46.58 0 0 0
16/10/2024
46.58
 17,000 46.41 46.67 46.41 0 0 0
15/10/2024
46.58
 1,900 46.41 46.58 46.33 100 400 -0.0
14/10/2024
46.33
 7,500 46.33 46.41 46.16 0 1,700 -0.1
11/10/2024
46.33
 5,000 46.33 46.33 46.24 0 0 0
10/10/2024
46.33
 2,700 46.33 46.33 46.33 0 800 -0.0
09/10/2024
46.33
 6,300 46.50 46.50 46.33 0 200 -0.0
08/10/2024
46.58
 3,800 46.58 46.75 46.41 0 0 0
07/10/2024
46.50
 4,300 46.50 46.50 46.33 0 0 0
04/10/2024
46.67
 1,300 46.67 46.67 46.50 0 0 0
03/10/2024
46.83
 7,200 46.41 46.83 46.33 0 1,000 -0.1
02/10/2024
46.83
 800 46.83 46.83 46.50 0 500 -0.0
01/10/2024
46.92
 29,400 46.92 46.92 46.75 0 19,100 -1.1
30/09/2024
46.92
 8,900 46.58 46.92 46.58 0 100 -0.0
27/09/2024
46.83
 3,900 46.83 46.83 46.67 0 0 0
26/09/2024
46.83
 9,200 46.83 47.00 46.75 0 0 0
25/09/2024
46.75
 6,300 46.75 46.75 46.75 0 0 0
24/09/2024
46.67
 9,400 46.58 46.67 46.50 0 0 0
23/09/2024
46.58
 2,900 46.33 46.83 46.33 0 0 0
20/09/2024
46.50
 2,900 46.41 46.50 46.33 0 0 0
19/09/2024
46.50
 3,400 46.67 46.75 46.50 0 0 0
18/09/2024
46.67
 1,500 46.58 46.67 46.58 0 0 0
17/09/2024
46.58
 5,200 46.67 46.67 46.58 0 0 0
16/09/2024
46.67
 3,600 46.50 46.67 46.41 0 900 -0.0
13/09/2024
46.50
 3,500 46.50 46.50 46.33 0 0 0
12/09/2024
46.58
 2,700 46.33 46.58 46.33 1,600 100 0.1
11/09/2024
46.33
 8,800 46.58 46.58 45.99 0 0 0
10/09/2024
46.16
 3,100 46.33 46.41 46.16 0 0 0
09/09/2024
46.33
 6,200 46.50 46.50 46.33 0 0 0
06/09/2024
46.67
 3,500 46.33 46.67 46.33 0 0 0
05/09/2024
46.75
 9,200 46.75 46.75 46.33 300 0 0.0
04/09/2024
46.67
 17,300 46.58 47.17 46.16 100 0 0.0
30/08/2024
46.58
 9,900 46.67 46.83 46.33 0 2,100 -0.1
29/08/2024
46.67
 11,600 46.67 46.75 46.41 100 5,800 -0.3
28/08/2024
46.67
 12,400 46.41 46.67 46.33 100 700 -0.0
27/08/2024
46.50
 14,100 46.67 46.67 46.33 100 10,600 -0.6
26/08/2024
46.33
 13,100 46.83 46.83 46.33 8,800 10,000 -0.1
23/08/2024
46.41
 4,900 46.50 46.75 46.41 0 1,800 -0.1
22/08/2024
46.50
 5,700 46.67 46.75 46.50 200 5,300 -0.3
21/08/2024
46.41
 12,300 46.67 46.67 46.33 0 11,500 -0.6
20/08/2024
46.50
 8,500 46.33 46.67 46.16 100 5,500 -0.3
19/08/2024
46.33
 10,900 46.67 47.17 46.33 0 6,800 -0.4
16/08/2024
46.50
 5,600 46.33 46.50 46.33 0 0 0
15/08/2024
46.33
 5,000 46.41 46.41 45.82 0 0 0
14/08/2024
45.99
 3,400 46.33 46.41 45.99 800 0 0.0
13/08/2024
46.33
 1,400 46.24 46.67 46.24 0 100 -0.0
12/08/2024
46.24
 3,400 45.99 46.24 45.99 2,600 0 0.1
09/08/2024
45.99
 4,400 45.91 46.50 45.91 0 0 0
08/08/2024
45.91
 5,300 46.33 46.33 45.82 0 0 0
07/08/2024
45.82
 10,000 45.66 46.33 45.66 0 4,200 -0.2
06/08/2024
45.74
 40,300 45.49 45.82 45.40 4,600 29,300 -1.3
05/08/2024
45.91
 17,000 46.50 46.58 45.49 1,000 300 0.0
02/08/2024
46.67
 8,800 46.67 46.75 46.58 1,500 1,000 0.0
01/08/2024
46.67
 7,300 47.17 47.17 46.67 100 0 0.0
31/07/2024
46.83
 19,300 47.51 47.51 46.83 3,000 13,900 -0.6
30/07/2024
47.51
 5,400 47.76 47.76 47.17 1,700 0 0.1
29/07/2024
47.51
 10,500 46.83 47.76 46.83 1,700 0 0.1
26/07/2024
46.75
 10,600 46.75 46.75 46.33 1,000 0 0.1
25/07/2024
46.75
 11,100 47.09 47.17 46.50 0 0 0
24/07/2024
47.26
 14,000 47.34 47.34 46.33 0 0 0
23/07/2024
47.34
 4,300 47.59 47.76 47.34 0 0 0
22/07/2024
48.01
 13,400 48.43 48.43 44.98 300 0 0.0
19/07/2024
48.35
 1,900 48.43 48.43 48.35 0 0 0
18/07/2024
48.35
 7,100 48.43 48.43 48.01 0 400 -0.0
17/07/2024
48.43
 9,200 48.94 49.36 48.43 0 0 0
16/07/2024
48.94
 13,400 49.19 49.61 48.86 0 1,400 -0.1
15/07/2024
49.19
 17,500 48.77 49.19 48.35 100 600 -0.0
12/07/2024
48.18
 5,300 48.18 48.18 48.01 100 0 0.0
11/07/2024
48.27
 4,800 48.27 48.27 48.01 0 0 0
10/07/2024
48.27
 14,700 48.10 48.43 48.10 0 1,300 -0.1
09/07/2024
48.18
 6,500 48.18 48.52 48.01 100 0 0.0
08/07/2024
48.18
 13,300 47.85 48.18 47.85 0 1,100 -0.1
05/07/2024
47.93
 8,700 48.10 48.52 47.93 300 0 0.0
04/07/2024
48.10
 14,000 47.93 48.27 47.17 1,400 0 0.1
03/07/2024
48.18
 3,700 48.10 48.35 48.01 600 0 0.0
02/07/2024
48.10
 14,000 48.10 48.43 47.93 0 100 -0.0
01/07/2024
48.10
 10,500 48.01 48.35 47.85 0 800 -0.0
28/06/2024
47.93
 17,400 48.52 48.69 47.93 0 300 -0.0
27/06/2024
48.43
 22,600 48.69 48.77 48.18 0 0 0
26/06/2024
48.43
 28,500 48.52 49.11 48.01 0 0 0
25/06/2024
48.43
 27,100 48.35 48.43 47.59 900 0 0.1
24/06/2024
48.35
 26,100 48.27 49.28 48.01 1,200 1,400 -0.0
21/06/2024
48.35
 44,100 47.42 48.35 47.42 0 3,200 -0.2
20/06/2024
47.42
 8,800 47.51 47.51 47.34 0 0 0
19/06/2024
47.26
 31,200 47.59 47.59 47.26 0 17,300 -1.0
18/06/2024
47.34
 9,400 47.09 47.68 47.00 200 0 0.0
17/06/2024
47.00
 4,700 47.09 47.26 46.92 0 100 -0.0
14/06/2024
47.09
 5,600 47.17 47.26 47.09 0 0 0
13/06/2024
47.17
 6,500 47.00 47.34 47.00 0 0 0
12/06/2024
47.00
 10,300 47.17 47.17 46.33 0 0 0
11/06/2024
47.17
 7,600 47.17 47.51 47.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |