CTCP Công viên nước Đầm Sen (dsn)

37
0.25
(0.68%)
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
(2026-06-29) 		-0.40 -1.08% 71,500 -4,400 0
34.55
37.60
37
2 tháng
(2026-06-01) 		-0.85 -2.26% 159,800 -4,400 0
34.55
37.70
37
3 tháng
(2026-05-04) 		-0.34 -0.92% 259,800 -9,000 0
34.55
37.90
37
6 tháng
(2026-01-30) 		-3.41 -8.48% 701,300 -21,300 -0.4
34.55
40.16
37
12 tháng
(2025-08-04) 		-4.10 -10.03% 1,676,600 -46,800 -1.5
34.55
41.53
37
24 tháng
(2024-08-08) 		-9.16 -19.95% 4,238,400 -227,819 -10.8
34.55
48.40
37
36 tháng
(2023-08-14) 		-6 -14.04% 8,311,300 -405,919 -20.6
34.55
49.19
37
60 tháng
(2021-08-24) 		7.79 26.90% 16,051,700 -667,960 -34.9
28.89
49.19
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2024
46.33
 5,000 46.58 46.58 46.33 0 0 0
13/12/2024
46.33
 4,200 46.16 46.33 46.16 0 0 0
12/12/2024
46.33
 14,300 45.66 46.58 45.66 200 20 0.0
11/12/2024
46.50
 1,300 46.50 46.50 46.50 0 0 0
10/12/2024
46.50
 32,200 45.91 46.58 45.91 800 9,000 -0.4
09/12/2024
45.91
 5,800 45.91 46.08 45.57 0 0 0
06/12/2024
45.99
 8,300 45.66 45.99 45.57 0 0 0
05/12/2024
45.66
 10,200 45.66 45.74 45.66 0 100 -0.0
04/12/2024
45.66
 6,000 45.82 45.91 45.66 0 0 0
03/12/2024
45.82
 6,100 45.82 45.82 45.32 0 100 -0.0
02/12/2024
45.82
 3,100 45.49 45.91 45.40 0 0 0
29/11/2024
45.32
 17,700 45.57 45.91 45.32 0 8,000 -0.4
28/11/2024
45.82
 3,400 45.91 45.91 45.82 1,200 0 0.1
27/11/2024
45.82
 1,700 45.91 45.91 45.82 0 0 0
26/11/2024
45.82
 4,800 45.91 45.99 45.82 0 100 -0.0
25/11/2024
45.91
 3,300 45.91 46.08 45.91 1,500 1,500 0
22/11/2024
45.82
 1,800 45.91 45.91 45.82 0 300 -0.0
21/11/2024
45.57
 4,900 45.91 45.91 45.57 200 200 -0
20/11/2024
45.57
 7,500 45.49 45.57 45.49 0 0 0
19/11/2024
45.49
 10,400 45.49 45.74 45.49 0 0 0
18/11/2024
45.66
 3,500 45.91 45.91 45.66 0 0 0
15/11/2024
45.74
 11,300 45.99 45.99 45.66 0 0 0
14/11/2024
45.99
 10,400 46.08 46.08 45.74 0 4,200 -0.2
13/11/2024
46.08
 10,100 46.16 46.16 45.91 0 3,300 -0.2
12/11/2024
46.16
 11,100 46.33 46.33 45.99 1,200 1,600 -0.0
11/11/2024
46.16
 12,200 46.33 46.41 46.16 0 0 0
08/11/2024
46.16
 7,000 46.75 46.75 46.16 0 0 0
07/11/2024
46.50
 2,200 46.24 46.67 46.24 100 0 0.0
06/11/2024
46.24
 2,400 46.08 46.83 46.08 0 0 0
05/11/2024
45.99
 11,900 46.08 46.16 45.99 0 7,500 -0.4
04/11/2024
46.08
 5,200 46.41 46.83 46.08 0 0 0
01/11/2024
46.41
 10,000 46.83 46.83 46.33 0 2,000 -0.1
31/10/2024
46.83
 14,700 46.92 47.00 46.50 0 10,400 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |