CTCP Công viên nước Đầm Sen (dsn)

40.25
0.15
(0.37%)
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
(2026-02-11) 		-1.40 -3.37% 157,100 -3,100 -0.1
38
41.80
40.25
2 tháng
(2026-01-12) 		-2.90 -6.74% 398,600 -25,700 -1.1
38
43
40.25
3 tháng
(2025-12-15) 		-1.38 -3.34% 531,800 -33,600 -1.5
38
43
40.25
6 tháng
(2025-09-15) 		-2.43 -5.71% 901,300 -35,100 -1.5
38
43
40.25
12 tháng
(2025-03-18) 		-8.20 -16.98% 2,362,800 -68,130 -2.9
38
48.30
40.25
24 tháng
(2024-03-25) 		-9.91 -19.82% 4,954,000 -325,619 -17.0
38
51.33
40.25
36 tháng
(2023-03-29) 		-5.32 -11.72% 10,143,700 -971,700 -51.5
38
51.33
40.25
60 tháng
(2021-04-08) 		5.28 15.15% 16,789,300 -677,860 -35.9
29.70
51.33
40.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
44.44
 23,500 44.69 44.69 43.87 100 0 0.0
27/11/2023
44.69
 36,200 44.69 44.94 43.63 1,000 0 0.1
24/11/2023
44.69
 11,700 44.77 45.02 44.36 0 0 0
23/11/2023
44.77
 36,000 44.85 45.10 44.36 1,400 23,700 -1.2
22/11/2023
44.85
 24,300 44.44 44.94 44.44 1,600 0 0.1
21/11/2023
44.44
 8,400 44.20 44.53 44.20 0 1,000 -0.1
20/11/2023
44.20
 13,100 44.04 44.44 44.12 0 600 -0.0
17/11/2023
44.04
 10,300 44.44 44.53 44.04 0 0 0
16/11/2023
44.44
 20,700 44.44 44.44 43.95 0 0 0
15/11/2023
44.44
 27,200 44.04 44.44 44.04 0 0 0
14/11/2023
44.04
 25,600 44.36 44.44 43.71 0 0 0
13/11/2023
44.36
 12,500 44.20 44.44 44.04 200 0 0.0
10/11/2023
44.20
 11,300 44.12 44.20 43.63 0 0 0
09/11/2023
44.12
 16,800 43.95 44.44 43.71 200 0 0.0
08/11/2023
43.95
 7,800 44.20 44.36 43.95 100 0 0.0
07/11/2023
44.20
 27,600 44.04 44.36 43.79 600 0 0.0
06/11/2023
44.04
 29,000 43.22 44.20 43.46 0 3,900 -0.2
03/11/2023
43.22
 18,100 42.73 43.30 42.97 0 100 -0.0
02/11/2023
42.73
 14,500 42.73 42.97 42.73 200 10,800 -0.6
01/11/2023
42.73
 13,900 42.64 42.89 41.99 3,300 0 0.2
31/10/2023
42.64
 26,500 42.64 42.97 42.32 100 1,200 -0.1
30/10/2023
42.64
 12,500 43.05 43.54 42.56 100 1,000 -0.0
27/10/2023
43.05
 12,300 42.81 43.22 42.15 0 3,200 -0.2
26/10/2023
42.81
 23,500 43.30 43.38 42.48 3,200 0 0.2
25/10/2023
43.30
 4,300 43.30 43.38 42.89 300 0 0.0
24/10/2023
43.30
 21,300 43.38 43.38 42.97 0 0 0
23/10/2023
43.38
 9,300 43.38 43.71 43.22 0 100 -0.0
20/10/2023
43.38
 28,100 43.46 43.46 42.48 500 0 0.0
19/10/2023
43.46
 6,800 43.54 43.54 43.05 200 0 0.0
18/10/2023
43.54
 23,500 44.04 44.04 43.13 200 0 0.0
17/10/2023
44.04
 10,200 43.71 44.04 43.71 0 0 0
16/10/2023
43.71
 22,100 44.20 44.44 43.54 0 1,000 -0.1
13/10/2023
44.20
 4,100 44.12 44.20 43.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |