CTCP Công viên nước Đầm Sen (dsn)

37.45
0.05
(0.13%)
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
(2026-05-13) 		0.50 1.36% 93,600 -200 0
36.60
37.90
37.45
2 tháng
(2026-04-13) 		0.65 1.76% 175,400 -5,500 0
36.42
37.90
37.45
3 tháng
(2026-03-16) 		-0.98 -2.56% 345,700 -12,400 -0.2
36.23
38.67
37.45
6 tháng
(2025-12-15) 		-2.36 -5.93% 879,500 -46,500 -1.7
36.23
41.21
37.45
12 tháng
(2025-06-17) 		-4.36 -10.43% 1,924,400 -57,100 -2.1
36.23
42.44
37.45
24 tháng
(2024-06-24) 		-10.95 -22.65% 4,547,700 -259,919 -12.8
36.23
49.19
37.45
36 tháng
(2023-06-28) 		-5.12 -12.03% 9,216,200 -739,119 -38.6
36.23
49.19
37.45
60 tháng
(2021-07-08) 		7.73 26.07% 16,254,000 -667,160 -35.0
28.47
49.19
37.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2024
45.04
 32,800 44.96 45.04 44.72 0 0 0
29/02/2024
44.96
 18,100 45.04 45.04 44.88 0 0 0
28/02/2024
44.96
 24,500 44.88 45.13 44.88 5,000 1,500 0.2
27/02/2024
45.04
 11,100 44.96 45.04 44.88 0 100 -0.0
26/02/2024
44.88
 20,400 44.72 45.04 44.72 5,700 1,200 0.2
23/02/2024
44.88
 15,300 45.04 45.21 44.88 0 400 -0.0
22/02/2024
44.88
 14,500 44.72 44.96 44.63 300 0 0.0
21/02/2024
44.80
 12,200 44.80 44.80 44.55 100 0 0.0
20/02/2024
44.80
 8,200 44.96 44.96 44.31 200 0 0.0
19/02/2024
44.80
 23,300 44.72 44.88 44.63 0 5,600 -0.3
16/02/2024
44.80
 7,200 44.72 44.96 44.72 0 6,500 -0.4
15/02/2024
44.96
 59,700 44.96 45.37 44.39 2,000 39,700 -2.1
07/02/2024
44.96
 19,200 44.96 45.04 44.63 1,800 0 0.1
06/02/2024
44.80
 11,400 44.72 44.96 44.55 0 500 -0.0
05/02/2024
44.80
 43,500 44.88 44.88 44.55 30,000 30,000 0
02/02/2024
44.88
 8,300 44.96 45.04 44.80 1,100 0 0.1
01/02/2024
45.04
 8,300 44.72 45.04 44.39 500 0 0.0
31/01/2024
44.72
 5,500 44.72 44.80 44.63 2,400 0 0.1
30/01/2024
44.63
 3,400 45.04 45.13 44.63 300 0 0.0
29/01/2024
45.29
 14,500 45.21 45.29 44.96 300 1,400 -0.1
26/01/2024
45.04
 3,800 44.80 45.04 44.80 0 0 0
25/01/2024
44.80
 11,600 45.04 45.21 44.80 100 3,400 -0.2
24/01/2024
45.04
 28,000 44.88 45.29 44.80 15,700 0 0.9
23/01/2024
44.88
 23,600 44.80 44.88 44.23 200 18,700 -1.0
22/01/2024
44.72
 11,500 44.72 44.72 44.63 1,000 8,000 -0.4
19/01/2024
44.72
 27,700 44.88 44.88 44.63 0 22,800 -1.2
18/01/2024
44.88
 11,200 45.04 45.04 44.80 700 8,900 -0.4
17/01/2024
44.80
 23,600 45.13 45.29 44.80 200 22,400 -1.2
16/01/2024
45.04
 16,400 44.96 45.04 44.88 0 3,000 -0.2
15/01/2024
45.04
 22,200 44.80 45.21 44.31 500 300 0.0
12/01/2024
44.80
 6,000 45.13 45.13 44.72 100 700 -0.0
11/01/2024
45.13
 12,800 45.04 45.21 44.72 0 2,800 -0.2
10/01/2024
45.04
 13,000 45.45 45.45 44.96 5,500 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |