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)
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
12/10/2023
44.12
 14,600 44.04 44.20 43.95 0 0 0
11/10/2023
44.04
 18,600 43.87 44.12 43.38 0 0 0
10/10/2023
43.87
 21,600 43.30 44.04 43.05 600 0 0.0
09/10/2023
43.30
 27,200 43.63 43.71 42.97 0 0 0
06/10/2023
43.63
 20,900 43.71 43.71 43.30 900 0 0.0
05/10/2023
43.71
 13,100 43.71 43.71 43.38 2,100 1,800 0.0
04/10/2023
43.71
 27,100 43.54 43.71 43.22 3,000 4,000 -0.1
03/10/2023
43.54
 17,200 43.95 43.95 42.56 0 0 0
02/10/2023
43.95
 15,100 43.71 43.95 43.46 2,000 0 0.1
29/09/2023
43.71
 17,800 43.63 43.95 43.38 0 0 0
28/09/2023
43.63
 3,300 43.71 43.71 43.38 0 0 0
27/09/2023
43.71
 9,700 43.71 43.95 43.22 700 0 0.0
26/09/2023
43.71
 12,000 43.63 44.20 43.54 0 100 -0.0
25/09/2023
43.63
 5,800 44.12 44.12 43.63 500 0 0.0
22/09/2023
44.12
 46,500 44.36 44.36 43.38 17,000 22,000 -0.3
21/09/2023
44.36
 14,100 44.53 44.53 43.87 200 900 -0.0
20/09/2023
44.53
 20,900 44.36 44.61 43.95 6,900 0 0.4
19/09/2023
44.36
 14,700 44.04 44.36 43.79 0 0 0
18/09/2023
44.04
 3,800 44.28 44.28 43.95 0 0 0
15/09/2023
44.28
 16,100 43.95 44.28 43.95 100 0 0.0
14/09/2023
43.95
 15,500 44.12 44.12 43.87 10,500 0 0.6
13/09/2023
44.12
 17,700 43.95 44.20 43.87 3,200 0 0.2
12/09/2023
43.95
 6,400 43.87 44.12 43.63 0 0 0
11/09/2023
43.87
 13,800 44.04 44.20 43.79 0 0 0
08/09/2023
44.04
 27,500 44.04 44.12 43.95 200 0 0.0
07/09/2023
44.04
 9,100 44.04 44.20 43.95 0 0 0
06/09/2023
44.04
 22,600 43.63 44.12 43.46 500 5,600 -0.3
05/09/2023
43.63
 17,900 43.46 44.44 43.46 0 4,700 -0.3
31/08/2023
43.46
 8,100 43.38 43.79 43.30 2,500 0 0.1
30/08/2023
43.38
 12,300 43.46 43.95 43.38 900 0 0.0
29/08/2023
43.46
 22,800 43.38 44.12 43.46 2,700 0 0.1
28/08/2023
43.38
 15,600 43.30 43.54 43.30 900 700 0.0
25/08/2023
43.30
 10,100 43.54 43.71 43.30 0 0 0
24/08/2023
43.54
 8,400 42.97 43.87 42.97 0 0 0
23/08/2023
42.97
 22,900 43.38 43.38 42.97 0 0 0
22/08/2023
43.38
 20,200 43.63 43.63 42.97 3,200 0 0.2
21/08/2023
43.63
 9,500 43.71 43.71 43.30 0 0 0
18/08/2023
43.71
 22,800 44.61 44.61 43.38 0 0 0
17/08/2023
44.61
 86,800 44.61 44.69 42.73 32,000 0 1.7
16/08/2023
44.61
 29,100 44.61 44.61 44.20 6,300 0 0.3
15/08/2023
44.61
 9,700 44.61 44.69 44.53 0 0 0
14/08/2023
44.61
 38,700 44.53 44.61 44.20 4,200 1,000 0.2
11/08/2023
44.53
 15,400 44.61 44.69 44.36 3,800 0 0.2
10/08/2023
44.61
 19,600 44.85 44.94 44.44 1,800 600 0.1
09/08/2023
44.85
 30,400 44.36 45.02 44.36 100 0 0.0
08/08/2023
44.36
 24,700 44.53 44.69 44.36 7,600 0 0.4
07/08/2023
44.53
 37,400 44.61 44.61 44.36 2,600 0 0.1
04/08/2023
44.61
 18,200 44.44 44.61 44.20 8,100 0 0.4
03/08/2023
44.44
 53,300 44.53 44.77 44.20 2,000 0 0.1
02/08/2023
44.53
 29,000 44.77 44.85 44.36 7,100 0 0.4
01/08/2023
44.77
 40,800 44.36 44.85 44.36 24,700 0 1.3
31/07/2023
44.36
 27,600 44.20 44.61 44.12 700 0 0.0
28/07/2023
44.20
 78,900 43.79 44.20 43.38 10,000 50,000 -2.1
27/07/2023
43.79
 117,000 44.61 44.61 43.38 800 103,000 -5.4
26/07/2023
44.61
 22,400 43.71 45.75 43.71 8,500 9,300 -0.0
25/07/2023
43.71
 221,500 46.08 46.08 43.71 900 203,900 -11.0
24/07/2023
46.08
 9,600 45.92 46.08 45.02 5,000 0 0.3
21/07/2023
45.92
 20,300 44.69 46.98 44.69 10,300 0 0.6
20/07/2023
44.69
 3,400 45.02 45.02 44.61 100 0 0.0
19/07/2023
45.02
 5,500 45.02 45.34 45.02 0 0 0
18/07/2023
45.02
 11,100 45.18 45.18 45.02 0 0 0
17/07/2023
45.18
 11,800 45.26 45.67 45.02 0 0 0
14/07/2023
45.26
 15,700 44.44 45.26 44.53 1,200 0 0.1
13/07/2023
44.44
 9,900 44.20 44.44 44.28 400 0 0.0
12/07/2023
44.20
 9,700 44.28 44.44 44.20 400 0 0.0
11/07/2023
44.28
 21,900 44.44 44.44 44.12 0 0 0
10/07/2023
44.44
 12,700 44.44 44.44 44.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |