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)
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
07/07/2023
44.44
 3,300 44.44 44.44 44.04 0 0 0
06/07/2023
44.44
 5,400 44.53 44.53 44.04 600 2,000 -0.1
05/07/2023
44.53
 47,200 44.36 44.69 44.12 5,900 31,500 -1.4
04/07/2023
44.36
 9,700 44.61 44.69 44.20 600 7,400 -0.4
03/07/2023
44.61
 13,400 44.85 44.94 44.20 2,100 10,000 -0.4
30/06/2023
44.85
 34,600 44.85 44.85 44.20 7,400 32,000 -1.3
29/06/2023
44.85
 16,200 44.36 45.02 44.04 17,900 10,400 0.4
28/06/2023
44.36
 36,300 44.53 44.53 44.04 9,200 17,300 -0.4
27/06/2023
44.53
 23,600 44.53 44.53 44.12 1,500 20,600 -1.0
26/06/2023
44.53
 13,600 44.20 44.69 44.04 3,500 6,700 -0.2
23/06/2023
44.20
 29,100 44.85 44.85 44.20 700 25,000 -1.3
22/06/2023
44.85
 10,900 44.77 45.02 44.61 300 4,000 -0.2
21/06/2023
44.77
 19,000 44.94 45.18 44.04 3,900 15,200 -0.6
20/06/2023
44.94
 9,800 44.85 45.02 44.20 600 8,800 -0.4
19/06/2023
44.85
 5,000 44.94 45.18 44.61 1,900 0 0.1
16/06/2023
44.94
 30,200 45.34 45.34 44.61 9,300 22,600 -0.7
15/06/2023
45.34
 16,400 45.02 45.75 44.85 7,800 5,700 0.1
14/06/2023
45.02
 28,100 44.61 45.34 44.61 7,900 10,000 -0.1
13/06/2023
44.61
 29,400 45.02 45.43 44.61 2,800 9,800 -0.4
12/06/2023
45.02
 49,200 46.65 46.65 44.69 100 44,200 -2.4
09/06/2023
46.65
 126,200 47.31 47.31 44.94 34,200 92,400 -3.2
08/06/2023
47.31
 135,000 47.31 47.39 45.02 55,200 76,000 -1.0
07/06/2023
47.31
 52,700 46.33 47.39 44.94 34,400 17,600 1.0
06/06/2023
46.33
 55,500 45.75 46.65 44.61 14,700 36,000 -1.1
05/06/2023
45.75
 31,100 46.08 46.08 44.85 6,200 25,200 -1.0
02/06/2023
46.08
 38,700 46.74 46.74 45.02 11,700 27,700 -0.9
01/06/2023
46.74
 14,800 46.74 46.74 45.84 1,200 13,000 -0.7
31/05/2023
46.74
 6,300 46.41 46.74 46.08 4,300 600 0.2
30/05/2023
46.41
 19,800 46.16 46.41 45.43 7,500 4,000 0.2
29/05/2023
46.16
 6,800 47.06 47.06 46.00 0 0 0
26/05/2023
47.06
 31,400 46.65 47.47 45.75 7,600 24,100 -0.9
25/05/2023
46.65
 1,200 46.41 46.65 46.25 200 0 0.0
24/05/2023
46.41
 14,900 46.49 47.47 46.00 3,800 7,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |