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)
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
10/06/2024
47.00
 16,800 47.68 47.68 47.00 500 0 0.0
07/06/2024
47.09
 17,200 47.09 47.09 46.92 100 0 0.0
06/06/2024
47.09
 21,600 47.09 47.26 46.92 0 9,600 -0.5
05/06/2024
47.09
 7,600 47.17 47.17 46.92 0 0 0
04/06/2024
47.17
 13,100 47.00 47.17 46.92 0 100 -0.0
03/06/2024
47.00
 11,600 47.00 47.59 46.92 600 9,700 -0.5
31/05/2024
47.00
 5,100 47.26 47.26 47.00 0 100 -0.0
30/05/2024
47.26
 24,900 47.26 47.26 47.17 17,800 500 1.0
29/05/2024
47.26
 4,700 47.17 47.26 46.83 2,600 0 0.1
28/05/2024
47.17
 3,700 47.00 47.51 46.83 0 0 0
27/05/2024
46.83
 8,500 46.41 47.68 46.41 700 3,200 -0.1
24/05/2024
46.92
 20,800 47.00 47.68 46.83 200 0 0.0
23/05/2024
47.09
 3,200 47.09 47.17 46.33 0 300 -0.0
22/05/2024
47.09
 5,900 47.85 47.85 47.09 0 0 0
21/05/2024
47.17
 20,400 46.83 47.59 46.83 100 200 -0.0
20/05/2024
46.75
 15,000 46.58 47.93 46.50 100 2,200 -0.1
17/05/2024
46.58
 8,600 46.58 46.58 46.50 0 0 0
16/05/2024
46.58
 4,000 46.58 46.67 46.33 200 0 0.0
15/05/2024
46.58
 9,200 46.58 46.75 46.58 5,000 5,500 -0.0
14/05/2024
46.75
 3,200 46.75 46.83 46.50 0 0 0
13/05/2024
46.75
 9,800 46.67 46.75 46.33 600 800 -0.0
10/05/2024
46.67
 4,100 47.00 47.09 46.58 0 200 -0.0
09/05/2024
47.00
 9,600 46.58 47.09 46.33 100 0 0.0
08/05/2024
46.83
 7,800 46.67 47.09 46.41 100 5,900 -0.3
07/05/2024
46.67
 40,200 46.75 47.85 46.50 200 30,300 -1.7
06/05/2024
46.58
 30,200 47.00 47.00 46.58 100 21,100 -1.2
03/05/2024
46.75
 8,500 46.75 47.00 46.75 0 0 0
02/05/2024
46.83
 8,100 47.00 47.00 46.67 0 0 0
26/04/2024
46.83
 11,300 45.99 46.83 45.99 0 1,500 -0.1
25/04/2024
46.83
 2,300 46.41 46.83 46.41 0 0 0
24/04/2024
46.75
 12,300 45.99 46.75 45.74 0 0 0
23/04/2024
46.24
 4,200 46.33 46.75 46.24 0 0 0
22/04/2024
46.75
 15,600 46.33 46.75 46.33 0 0 0
19/04/2024
46.33
 31,100 47.17 47.42 45.91 500 200 0.0
17/04/2024
47.17
 31,700 46.75 47.42 46.75 15,000 15,100 -0.0
16/04/2024
46.75
 25,400 47.51 47.51 46.75 400 900 -0.0
15/04/2024
47.51
 14,000 47.59 47.93 47.51 0 0 0
12/04/2024
47.93
 12,800 47.93 47.93 47.59 0 0 0
11/04/2024
47.93
 4,200 48.10 48.10 47.59 0 0 0
10/04/2024
48.01
 6,100 48.10 48.10 47.59 0 0 0
09/04/2024
47.68
 8,300 48.60 48.60 47.68 0 100 -0.0
08/04/2024
47.68
 5,700 47.59 47.68 47.42 0 0 0
05/04/2024
47.42
 13,200 47.34 47.42 47.09 100 0 0.0
04/04/2024
47.59
 4,600 47.68 47.76 47.34 300 100 0.0
03/04/2024
47.59
 7,200 47.51 47.93 47.34 100 0 0.0
02/04/2024
47.34
 8,300 47.42 47.51 47.26 0 0 0
01/04/2024
47.51
 9,900 48.01 48.01 47.34 0 100 -0.0
29/03/2024
47.59
 800 47.59 47.93 47.59 0 0 0
28/03/2024
47.59
 10,000 47.59 47.59 47.42 900 0 0.1
27/03/2024
47.51
 11,100 47.42 47.51 47.42 0 0 0
26/03/2024
47.42
 15,600 48.01 48.01 47.26 3,200 0 0.2
25/03/2024
47.93
 16,700 47.76 48.43 47.68 0 0 0
22/03/2024
47.68
 13,000 47.85 47.85 47.34 100 400 -0.0
21/03/2024
47.68
 28,200 47.68 47.93 47.51 0 0 0
20/03/2024
47.59
 19,200 47.34 47.59 47.17 0 0 0
19/03/2024
47.34
 17,200 47.00 47.51 47.00 400 0 0.0
18/03/2024
47.00
 21,700 47.76 47.76 46.58 200 0 0.0
15/03/2024
47.26
 21,900 47.42 47.42 46.83 100 0 0.0
14/03/2024: Cổ tức tiền mặt tỉ lệ: 16%
14/03/2024
47.42
 45,200 47.34 48.10 47.17 0 0 0
13/03/2024
47.26
 29,100 47.34 47.42 47.17 100 0 0.0
12/03/2024
47.17
 6,700 46.93 47.17 46.76 200 0 0.0
11/03/2024
46.93
 9,300 47.09 47.26 46.93 0 0 0
08/03/2024
46.93
 22,500 46.60 46.93 46.27 0 200 -0.0
07/03/2024
46.76
 15,100 47.26 47.42 46.52 51,600 41,600 0.6
06/03/2024
47.09
 17,200 46.68 47.50 46.68 0 0 0
05/03/2024
47.42
 11,300 47.99 47.99 46.76 0 0 0
04/03/2024
48.16
 123,400 45.37 48.16 45.13 5,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |