CTCP Công viên nước Đầm Sen (dsn)

43.90
-0.20
(-0.45%)
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
(2025-11-04) 		0.35 0.80% 114,100 -9,800 -0.4
43
44.10
44.10
2 tháng
(2025-10-06) 		-0.95 -2.12% 230,000 -10,600 -0.5
43
45
44.10
3 tháng
(2025-09-05) 		-1 -2.22% 380,800 6,700 0.3
43
45
44.10
6 tháng
(2025-06-09) 		-2.65 -5.69% 1,039,800 -2,700 -0.1
43
46.75
44.10
12 tháng
(2024-12-09) 		-6.62 -13.10% 2,616,900 -63,119 -3.0
43
53.32
44.10
24 tháng
(2023-12-15) 		-4.44 -9.18% 5,647,400 -373,119 -20.0
43
54.19
44.10
36 tháng
(2022-12-20) 		2.04 4.86% 10,148,700 -903,418 -49.0
41.66
54.19
44.10
60 tháng
(2020-12-30) 		8.37 23.52% 17,264,140 -569,170 -30.8
31.36
54.19
44.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
47.10
 5,500 47.10 47.36 47.10 0 0 0
30/11/2023
47.10
 18,500 47.10 47.18 46.93 0 0 0
29/11/2023
47.10
 18,600 46.93 47.27 46.32 400 0 0.0
28/11/2023
46.93
 23,500 47.18 47.18 46.32 100 0 0.0
27/11/2023
47.18
 36,200 47.18 47.44 46.06 1,000 0 0.1
24/11/2023
47.18
 11,700 47.27 47.53 46.84 0 0 0
23/11/2023
47.27
 36,000 47.36 47.62 46.84 1,400 23,700 -1.2
22/11/2023
47.36
 24,300 46.93 47.44 46.93 1,600 0 0.1
21/11/2023
46.93
 8,400 46.67 47.01 46.67 0 1,000 -0.1
20/11/2023
46.67
 13,100 46.49 46.93 46.58 0 600 -0.0
17/11/2023
46.49
 10,300 46.93 47.01 46.49 0 0 0
16/11/2023
46.93
 20,700 46.93 46.93 46.41 0 0 0
15/11/2023
46.93
 27,200 46.49 46.93 46.49 0 0 0
14/11/2023
46.49
 25,600 46.84 46.93 46.15 0 0 0
13/11/2023
46.84
 12,500 46.67 46.93 46.49 200 0 0.0
10/11/2023
46.67
 11,300 46.58 46.67 46.06 0 0 0
09/11/2023
46.58
 16,800 46.41 46.93 46.15 200 0 0.0
08/11/2023
46.41
 7,800 46.67 46.84 46.41 100 0 0.0
07/11/2023
46.67
 27,600 46.49 46.84 46.23 600 0 0.0
06/11/2023
46.49
 29,000 45.63 46.67 45.89 0 3,900 -0.2
03/11/2023
45.63
 18,100 45.11 45.72 45.37 0 100 -0.0
02/11/2023
45.11
 14,500 45.11 45.37 45.11 200 10,800 -0.6
01/11/2023
45.11
 13,900 45.02 45.28 44.33 3,300 0 0.2
31/10/2023
45.02
 26,500 45.02 45.37 44.68 100 1,200 -0.1
30/10/2023
45.02
 12,500 45.46 45.97 44.94 100 1,000 -0.0
27/10/2023
45.46
 12,300 45.20 45.63 44.51 0 3,200 -0.2
26/10/2023
45.20
 23,500 45.72 45.80 44.85 3,200 0 0.2
25/10/2023
45.72
 4,300 45.72 45.80 45.28 300 0 0.0
24/10/2023
45.72
 21,300 45.80 45.80 45.37 0 0 0
23/10/2023
45.80
 9,300 45.80 46.15 45.63 0 100 -0.0
20/10/2023
45.80
 28,100 45.89 45.89 44.85 500 0 0.0
19/10/2023
45.89
 6,800 45.97 45.97 45.46 200 0 0.0
18/10/2023
45.97
 23,500 46.49 46.49 45.54 200 0 0.0
17/10/2023
46.49
 10,200 46.15 46.49 46.15 0 0 0
16/10/2023
46.15
 22,100 46.67 46.93 45.97 0 1,000 -0.1
13/10/2023
46.67
 4,100 46.58 46.67 46.15 0 0 0
12/10/2023
46.58
 14,600 46.49 46.67 46.41 0 0 0
11/10/2023
46.49
 18,600 46.32 46.58 45.80 0 0 0
10/10/2023
46.32
 21,600 45.72 46.49 45.46 600 0 0.0
09/10/2023
45.72
 27,200 46.06 46.15 45.37 0 0 0
06/10/2023
46.06
 20,900 46.15 46.15 45.72 900 0 0.0
05/10/2023
46.15
 13,100 46.15 46.15 45.80 2,100 1,800 0.0
04/10/2023
46.15
 27,100 45.97 46.15 45.63 3,000 4,000 -0.1
03/10/2023
45.97
 17,200 46.41 46.41 44.94 0 0 0
02/10/2023
46.41
 15,100 46.15 46.41 45.89 2,000 0 0.1
29/09/2023
46.15
 17,800 46.06 46.41 45.80 0 0 0
28/09/2023
46.06
 3,300 46.15 46.15 45.80 0 0 0
27/09/2023
46.15
 9,700 46.15 46.41 45.63 700 0 0.0
26/09/2023
46.15
 12,000 46.06 46.67 45.97 0 100 -0.0
25/09/2023
46.06
 5,800 46.58 46.58 46.06 500 0 0.0
22/09/2023
46.58
 46,500 46.84 46.84 45.80 17,000 22,000 -0.3
21/09/2023
46.84
 14,100 47.01 47.01 46.32 200 900 -0.0
20/09/2023
47.01
 20,900 46.84 47.10 46.41 6,900 0 0.4
19/09/2023
46.84
 14,700 46.49 46.84 46.23 0 0 0
18/09/2023
46.49
 3,800 46.75 46.75 46.41 0 0 0
15/09/2023
46.75
 16,100 46.41 46.75 46.41 100 0 0.0
14/09/2023
46.41
 15,500 46.58 46.58 46.32 10,500 0 0.6
13/09/2023
46.58
 17,700 46.41 46.67 46.32 3,200 0 0.2
12/09/2023
46.41
 6,400 46.32 46.58 46.06 0 0 0
11/09/2023
46.32
 13,800 46.49 46.67 46.23 0 0 0
08/09/2023
46.49
 27,500 46.49 46.58 46.41 200 0 0.0
07/09/2023
46.49
 9,100 46.49 46.67 46.41 0 0 0
06/09/2023
46.49
 22,600 46.06 46.58 45.89 500 5,600 -0.3
05/09/2023
46.06
 17,900 45.89 46.93 45.89 0 4,700 -0.3
31/08/2023
45.89
 8,100 45.80 46.23 45.72 2,500 0 0.1
30/08/2023
45.80
 12,300 45.89 46.41 45.80 900 0 0.0
29/08/2023
45.89
 22,800 45.80 46.58 45.89 2,700 0 0.1
28/08/2023
45.80
 15,600 45.72 45.97 45.72 900 700 0.0
25/08/2023
45.72
 10,100 45.97 46.15 45.72 0 0 0
24/08/2023
45.97
 8,400 45.37 46.32 45.37 0 0 0
23/08/2023
45.37
 22,900 45.80 45.80 45.37 0 0 0
22/08/2023
45.80
 20,200 46.06 46.06 45.37 3,200 0 0.2
21/08/2023
46.06
 9,500 46.15 46.15 45.72 0 0 0
18/08/2023
46.15
 22,800 47.10 47.10 45.80 0 0 0
17/08/2023
47.10
 86,800 47.10 47.18 45.11 32,000 0 1.7
16/08/2023
47.10
 29,100 47.10 47.10 46.67 6,300 0 0.3
15/08/2023
47.10
 9,700 47.10 47.18 47.01 0 0 0
14/08/2023
47.10
 38,700 47.01 47.10 46.67 4,200 1,000 0.2
11/08/2023
47.01
 15,400 47.10 47.18 46.84 3,800 0 0.2
10/08/2023
47.10
 19,600 47.36 47.44 46.93 1,800 600 0.1
09/08/2023
47.36
 30,400 46.84 47.53 46.84 100 0 0.0
08/08/2023
46.84
 24,700 47.01 47.18 46.84 7,600 0 0.4
07/08/2023
47.01
 37,400 47.10 47.10 46.84 2,600 0 0.1
04/08/2023
47.10
 18,200 46.93 47.10 46.67 8,100 0 0.4
03/08/2023
46.93
 53,300 47.01 47.27 46.67 2,000 0 0.1
02/08/2023
47.01
 29,000 47.27 47.36 46.84 7,100 0 0.4
01/08/2023
47.27
 40,800 46.84 47.36 46.84 24,700 0 1.3
31/07/2023
46.84
 27,600 46.67 47.10 46.58 700 0 0.0
28/07/2023
46.67
 78,900 46.23 46.67 45.80 10,000 50,000 -2.1
27/07/2023
46.23
 117,000 47.10 47.10 45.80 800 103,000 -5.4
26/07/2023
47.10
 22,400 46.15 48.31 46.15 8,500 9,300 -0.0
25/07/2023
46.15
 221,500 48.65 48.65 46.15 900 203,900 -11.0
24/07/2023
48.65
 9,600 48.48 48.65 47.53 5,000 0 0.3
21/07/2023
48.48
 20,300 47.18 49.60 47.18 10,300 0 0.6
20/07/2023
47.18
 3,400 47.53 47.53 47.10 100 0 0.0
19/07/2023
47.53
 5,500 47.53 47.88 47.53 0 0 0
18/07/2023
47.53
 11,100 47.70 47.70 47.53 0 0 0
17/07/2023
47.70
 11,800 47.79 48.22 47.53 0 0 0
14/07/2023
47.79
 15,700 46.93 47.79 47.01 1,200 0 0.1
13/07/2023
46.93
 9,900 46.67 46.93 46.75 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |