CTCP Công viên nước Đầm Sen (dsn)

38.25
-0.30
(-0.78%)
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
(2026-03-30) 		0.65 1.72% 116,000 -3,200 0.0
37.90
39
38.25
2 tháng
(2026-03-02) 		-2.55 -6.20% 322,500 -8,600 -0.2
37.80
41.10
38.25
3 tháng
(2026-01-29) 		-3.40 -8.10% 454,600 -12,500 -0.4
37.80
41.95
38.25
6 tháng
(2025-10-31) 		-3.31 -7.92% 927,100 -60,500 -2.5
37.80
43
38.25
12 tháng
(2025-05-05) 		-4.26 -9.95% 2,023,400 -58,730 -2.2
37.80
44.52
38.25
24 tháng
(2024-05-09) 		-10.49 -21.40% 4,792,900 -279,719 -14.2
37.80
51.33
38.25
36 tháng
(2023-05-15) 		-8.51 -18.09% 9,997,600 -1,000,119 -52.9
37.80
51.33
38.25
60 tháng
(2021-05-25) 		8.33 27.57% 16,643,100 -674,860 -35.5
29.70
51.33
38.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
48.87
 2,300 48.43 48.87 48.43 0 0 0
24/04/2024
48.78
 12,300 47.99 48.78 47.73 0 0 0
23/04/2024
48.25
 4,200 48.34 48.78 48.25 0 0 0
22/04/2024
48.78
 15,600 48.34 48.78 48.34 0 0 0
19/04/2024
48.34
 31,100 49.22 49.48 47.90 500 200 0.0
17/04/2024
49.22
 31,700 48.78 49.48 48.78 15,000 15,100 -0.0
16/04/2024
48.78
 25,400 49.57 49.57 48.78 400 900 -0.0
15/04/2024
49.57
 14,000 49.66 50.01 49.57 0 0 0
12/04/2024
50.01
 12,800 50.01 50.01 49.66 0 0 0
11/04/2024
50.01
 4,200 50.19 50.19 49.66 0 0 0
10/04/2024
50.10
 6,100 50.19 50.19 49.66 0 0 0
09/04/2024
49.75
 8,300 50.71 50.71 49.75 0 100 -0.0
08/04/2024
49.75
 5,700 49.66 49.75 49.48 0 0 0
05/04/2024
49.48
 13,200 49.40 49.48 49.13 100 0 0.0
04/04/2024
49.66
 4,600 49.75 49.83 49.40 300 100 0.0
03/04/2024
49.66
 7,200 49.57 50.01 49.40 100 0 0.0
02/04/2024
49.40
 8,300 49.48 49.57 49.31 0 0 0
01/04/2024
49.57
 9,900 50.10 50.10 49.40 0 100 -0.0
29/03/2024
49.66
 800 49.66 50.01 49.66 0 0 0
28/03/2024
49.66
 10,000 49.66 49.66 49.48 900 0 0.1
27/03/2024
49.57
 11,100 49.48 49.57 49.48 0 0 0
26/03/2024
49.48
 15,600 50.10 50.10 49.31 3,200 0 0.2
25/03/2024
50.01
 16,700 49.83 50.54 49.75 0 0 0
22/03/2024
49.75
 13,000 49.92 49.92 49.40 100 400 -0.0
21/03/2024
49.75
 28,200 49.75 50.01 49.57 0 0 0
20/03/2024
49.66
 19,200 49.40 49.66 49.22 0 0 0
19/03/2024
49.40
 17,200 49.04 49.57 49.04 400 0 0.0
18/03/2024
49.04
 21,700 49.83 49.83 48.60 200 0 0.0
15/03/2024
49.31
 21,900 49.48 49.48 48.87 100 0 0.0
14/03/2024: Cổ tức tiền mặt tỉ lệ: 16%
14/03/2024
49.48
 45,200 49.40 50.19 49.22 0 0 0
13/03/2024
49.31
 29,100 49.39 49.48 49.22 100 0 0.0
12/03/2024
49.22
 6,700 48.97 49.22 48.79 200 0 0.0
11/03/2024
48.97
 9,300 49.14 49.31 48.97 0 0 0
08/03/2024
48.97
 22,500 48.62 48.97 48.28 0 200 -0.0
07/03/2024
48.79
 15,100 49.31 49.48 48.54 51,600 41,600 0.6
06/03/2024
49.14
 17,200 48.71 49.56 48.71 0 0 0
05/03/2024
49.48
 11,300 50.08 50.08 48.79 0 0 0
04/03/2024
50.25
 123,400 47.34 50.25 47.09 5,000 0 0.3
01/03/2024
47.00
 32,800 46.91 47.00 46.66 0 0 0
29/02/2024
46.91
 18,100 47.00 47.00 46.83 0 0 0
28/02/2024
46.91
 24,500 46.83 47.09 46.83 5,000 1,500 0.2
27/02/2024
47.00
 11,100 46.91 47.00 46.83 0 100 -0.0
26/02/2024
46.83
 20,400 46.66 47.00 46.66 5,700 1,200 0.2
23/02/2024
46.83
 15,300 47.00 47.17 46.83 0 400 -0.0
22/02/2024
46.83
 14,500 46.66 46.91 46.57 300 0 0.0
21/02/2024
46.74
 12,200 46.74 46.74 46.49 100 0 0.0
20/02/2024
46.74
 8,200 46.91 46.91 46.23 200 0 0.0
19/02/2024
46.74
 23,300 46.66 46.83 46.57 0 5,600 -0.3
16/02/2024
46.74
 7,200 46.66 46.91 46.66 0 6,500 -0.4
15/02/2024
46.91
 59,700 46.91 47.34 46.32 2,000 39,700 -2.1
07/02/2024
46.91
 19,200 46.91 47.00 46.57 1,800 0 0.1
06/02/2024
46.74
 11,400 46.66 46.91 46.49 0 500 -0.0
05/02/2024
46.74
 43,500 46.83 46.83 46.49 30,000 30,000 0
02/02/2024
46.83
 8,300 46.91 47.00 46.74 1,100 0 0.1
01/02/2024
47.00
 8,300 46.66 47.00 46.32 500 0 0.0
31/01/2024
46.66
 5,500 46.66 46.74 46.57 2,400 0 0.1
30/01/2024
46.57
 3,400 47.00 47.09 46.57 300 0 0.0
29/01/2024
47.26
 14,500 47.17 47.26 46.91 300 1,400 -0.1
26/01/2024
47.00
 3,800 46.74 47.00 46.74 0 0 0
25/01/2024
46.74
 11,600 47.00 47.17 46.74 100 3,400 -0.2
24/01/2024
47.00
 28,000 46.83 47.26 46.74 15,700 0 0.9
23/01/2024
46.83
 23,600 46.74 46.83 46.15 200 18,700 -1.0
22/01/2024
46.66
 11,500 46.66 46.66 46.57 1,000 8,000 -0.4
19/01/2024
46.66
 27,700 46.83 46.83 46.57 0 22,800 -1.2
18/01/2024
46.83
 11,200 47.00 47.00 46.74 700 8,900 -0.4
17/01/2024
46.74
 23,600 47.09 47.26 46.74 200 22,400 -1.2
16/01/2024
47.00
 16,400 46.91 47.00 46.83 0 3,000 -0.2
15/01/2024
47.00
 22,200 46.74 47.17 46.23 500 300 0.0
12/01/2024
46.74
 6,000 47.09 47.09 46.66 100 700 -0.0
11/01/2024
47.09
 12,800 47.00 47.17 46.66 0 2,800 -0.2
10/01/2024
47.00
 13,000 47.43 47.43 46.91 5,500 0 0.3
09/01/2024
46.91
 7,300 46.57 46.91 46.49 0 0 0
08/01/2024
46.66
 4,000 47.00 47.00 46.57 1,100 0 0.1
05/01/2024
46.91
 4,200 46.83 47.00 46.83 100 0 0.0
04/01/2024
46.91
 13,900 46.40 47.26 46.23 100 0 0.0
03/01/2024
46.40
 14,200 46.66 46.66 46.32 600 0 0.0
02/01/2024
46.66
 8,900 46.83 47.00 46.49 400 0 0.0
29/12/2023
46.83
 18,400 46.57 47.00 46.66 0 600 -0.0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 24%
28/12/2023
46.57
 28,700 46.57 47.00 46.49 0 0 0
27/12/2023
46.57
 36,800 46.33 46.90 45.84 400 0 0.0
26/12/2023
46.33
 18,300 46.41 46.49 45.84 0 1,500 -0.1
25/12/2023
46.41
 21,800 46.25 46.65 46.00 0 200 -0.0
22/12/2023
46.25
 14,300 46.16 46.25 45.84 1,900 3,000 -0.1
21/12/2023
46.16
 30,900 45.92 46.16 45.67 0 0 0
20/12/2023
45.92
 7,800 45.92 46.00 45.59 0 0 0
19/12/2023
45.92
 16,700 45.84 46.08 45.43 400 0 0.0
18/12/2023
45.84
 16,100 45.84 46.08 45.59 0 0 0
15/12/2023
45.84
 21,100 45.67 45.92 45.51 300 1,000 -0.0
14/12/2023
45.67
 27,300 45.51 45.67 45.10 400 0 0.0
13/12/2023
45.51
 24,700 45.43 45.67 44.85 0 300 -0.0
12/12/2023
45.43
 19,900 45.18 45.75 44.94 0 800 -0.0
11/12/2023
45.18
 11,100 45.18 45.26 44.94 0 0 0
08/12/2023
45.18
 15,100 45.02 45.18 44.69 0 0 0
07/12/2023
45.02
 12,700 45.18 45.26 44.77 0 0 0
06/12/2023
45.18
 20,600 45.26 45.43 44.69 0 0 0
05/12/2023
45.26
 32,100 44.77 45.43 44.53 0 0 0
04/12/2023
44.77
 36,700 44.61 44.94 44.44 0 0 0
01/12/2023
44.61
 5,500 44.61 44.85 44.61 0 0 0
30/11/2023
44.61
 18,500 44.61 44.69 44.44 0 0 0
29/11/2023
44.61
 18,600 44.44 44.77 43.87 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |