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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |