CTCP Công viên nước Đầm Sen (dsn)

38.25
-0.30
(-0.78%)
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
(2026-03-30) 		0.65 1.72% 116,000 -3,200 0.0
37.90
39
38.25
2 tháng
(2026-03-02) 		-2.55 -6.20% 322,500 -8,600 -0.2
37.80
41.10
38.25
3 tháng
(2026-01-29) 		-3.40 -8.10% 454,600 -12,500 -0.4
37.80
41.95
38.25
6 tháng
(2025-10-31) 		-3.31 -7.92% 927,100 -60,500 -2.5
37.80
43
38.25
12 tháng
(2025-05-05) 		-4.26 -9.95% 2,023,400 -58,730 -2.2
37.80
44.52
38.25
24 tháng
(2024-05-09) 		-10.49 -21.40% 4,792,900 -279,719 -14.2
37.80
51.33
38.25
36 tháng
(2023-05-15) 		-8.51 -18.09% 9,997,600 -1,000,119 -52.9
37.80
51.33
38.25
60 tháng
(2021-05-25) 		8.33 27.57% 16,643,100 -674,860 -35.5
29.70
51.33
38.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |