CTCP Công viên nước Đầm Sen (dsn)

36.70
0
(0%)
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
(2026-08-12) 		-0.50 -1.34% 37,500 600 0
36.55
37.20
36.70
2 tháng
(2026-07-13) 		-0.30 -0.81% 115,100 -2,400 0
34.55
37.20
36.70
3 tháng
(2026-06-15) 		-0.40 -1.08% 197,900 -4,500 0
34.55
37.70
36.70
6 tháng
(2026-03-16) 		-1.68 -4.39% 544,500 -16,900 -0.2
34.55
38.67
36.70
12 tháng
(2025-09-16) 		-4.06 -9.95% 1,444,400 -52,500 -1.7
34.55
41.21
36.70
24 tháng
(2024-09-23) 		-9.88 -21.21% 4,105,400 -181,519 -8.3
34.55
48.40
36.70
36 tháng
(2023-09-27) 		-5.19 -12.39% 7,799,700 -462,819 -23.7
34.55
49.19
36.70
60 tháng
(2021-10-07) 		5.62 18.08% 15,135,400 -489,059 -27.2
31.08
49.19
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
46.20
 11,000 46.47 46.47 46.20 500 6,500 -0.3
24/01/2025
46.47
 2,000 46.64 46.64 46.38 0 0 0
23/01/2025
46.38
 11,400 46.56 46.64 45.94 0 0 0
22/01/2025
46.56
 11,900 46.56 46.64 46.47 0 0 0
21/01/2025
46.56
 800 46.64 46.64 46.47 0 400 -0.0
20/01/2025
46.47
 9,500 46.47 46.64 46.20 0 0 0
17/01/2025
46.47
 3,400 46.11 46.47 45.85 500 100 0.0
16/01/2025
46.47
 1,800 46.38 46.47 46.38 100 0 0.0
15/01/2025
46.38
 1,400 46.20 46.38 46.20 0 0 0
14/01/2025
45.94
 3,000 46.64 46.64 45.94 500 300 0.0
13/01/2025
46.03
 5,400 46.20 46.64 45.94 0 0 0
10/01/2025
46.03
 3,900 46.11 46.20 46.03 0 2,700 -0.1
09/01/2025
46.64
 900 46.20 46.64 46.03 0 100 -0.0
08/01/2025
46.56
 2,100 46.56 46.64 46.20 0 0 0
07/01/2025
46.56
 7,200 46.47 46.56 46.11 0 0 0
06/01/2025
46.47
 7,300 46.73 46.82 46.38 0 570 -0.0
03/01/2025
46.73
 15,500 47.26 47.44 46.64 0 100 -0.0
02/01/2025
47.26
 3,200 48.14 48.14 46.64 0 0 0
31/12/2024
48.40
 54,800 47.00 48.40 44.35 200 0 0.0
30/12/2024
46.82
 5,300 47.08 47.08 46.64 0 0 0
27/12/2024
47.08
 19,200 47.08 47.70 46.82 0 100 -0.0
26/12/2024: Cổ tức tiền mặt tỉ lệ: 24%
26/12/2024
47.52
 34,800 47.17 47.52 46.56 0 2,800 -0.2
25/12/2024
47.17
 30,600 46.41 47.42 46.41 0 8,000 -0.4
24/12/2024
46.83
 14,700 46.75 47.00 46.67 0 0 0
23/12/2024
46.67
 17,800 46.50 46.83 46.41 100 0 0.0
20/12/2024
46.50
 7,600 46.50 46.50 46.33 100 0 0.0
19/12/2024
46.41
 10,000 46.58 46.58 46.33 0 0 0
18/12/2024
46.67
 7,900 46.50 46.67 46.50 0 0 0
17/12/2024
46.33
 17,600 46.16 46.50 46.16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |