CTCP Công viên nước Đầm Sen (dsn)

41.50
0
(0%)
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
(2025-12-29) 		-0.93 -2.20% 207,400 -22,300 -1.0
41.45
43
41.50
2 tháng
(2025-11-28) 		-0.32 -0.76% 334,300 -39,300 -1.7
41.11
43
41.50
3 tháng
(2025-10-29) 		-0.60 -1.43% 469,700 -47,600 -2.1
40.73
43
41.50
6 tháng
(2025-07-31) 		-1.46 -3.39% 995,900 -26,500 -1.2
40.73
43.33
41.50
12 tháng
(2025-02-03) 		-6.76 -14.02% 2,557,900 -80,029 -3.5
40.73
48.48
41.50
24 tháng
(2024-02-07) 		-5.46 -11.65% 5,372,500 -346,419 -18.2
40.73
51.33
41.50
36 tháng
(2023-02-13) 		0.11 0.26% 10,195,000 -953,624 -51.3
40.73
51.33
41.50
60 tháng
(2021-02-22) 		6.21 17.62% 17,097,700 -624,160 -33.3
29.70
51.33
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
46.49
 8,000 46.65 46.65 46.49 700 0 0.0
22/05/2023
46.65
 4,200 46.16 47.06 46.65 0 0 0
19/05/2023
46.16
 40,500 46.98 46.98 46.16 15,400 16,100 -0.0
18/05/2023
46.98
 34,100 46.98 47.06 46.16 20,300 15,000 0.3
17/05/2023
46.98
 14,000 47.06 47.06 46.25 3,000 0 0.2
16/05/2023
47.06
 5,700 47.06 47.06 46.33 300 0 0.0
15/05/2023
47.06
 7,800 47.06 47.06 46.33 1,100 0 0.1
12/05/2023
47.06
 3,600 47.06 47.06 46.90 700 0 0.0
11/05/2023
47.06
 15,700 47.23 47.31 46.74 200 2,900 -0.2
10/05/2023
47.23
 3,200 47.06 47.31 47.06 900 0 0.1
09/05/2023
47.06
 5,300 47.47 47.47 46.90 0 800 -0.0
08/05/2023
47.47
 6,600 47.47 47.47 47.06 100 1,700 -0.1
05/05/2023
47.47
 5,100 47.06 48.05 47.06 600 900 -0.0
04/05/2023
47.06
 1,600 48.29 48.29 46.65 700 0 0.0
28/04/2023
48.29
 15,600 47.23 48.29 45.10 11,300 0 0.7
27/04/2023
47.23
 3,000 46.90 47.39 45.84 100 0 0.0
26/04/2023
46.90
 11,000 46.90 46.90 45.84 3,400 0 0.2
25/04/2023
46.90
 12,100 47.31 48.13 46.65 400 100 0.0
24/04/2023
47.31
 6,900 48.05 48.29 45.10 2,600 200 0.1
21/04/2023
48.05
 5,300 46.65 49.11 46.41 2,100 200 0.1
20/04/2023
46.65
 5,300 47.39 48.70 46.41 1,100 0 0.1
19/04/2023
47.39
 7,600 47.23 47.39 45.18 2,400 0 0.1
18/04/2023: Cổ tức tiền mặt tỉ lệ: 25%
18/04/2023
47.23
 11,600 47.23 49.27 46.82 7,800 200 0.4
17/04/2023
47.23
 11,100 48.64 48.64 46.44 200 1,040 -0.1
14/04/2023
48.64
 60,400 45.89 49.03 46.44 6,200 5,400 0.0
13/04/2023
45.89
 15,400 46.21 46.21 45.03 4,300 5,000 -0.0
12/04/2023
46.21
 11,400 45.50 46.29 45.34 7,600 100 0.4
11/04/2023
45.50
 11,800 44.95 45.89 44.56 2,800 4,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |