CTCP Công viên nước Đầm Sen (dsn)

43.90
-0.20
(-0.45%)
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
(2025-11-04) 		0.35 0.80% 114,100 -9,800 -0.4
43
44.10
44.10
2 tháng
(2025-10-06) 		-0.95 -2.12% 230,000 -10,600 -0.5
43
45
44.10
3 tháng
(2025-09-05) 		-1 -2.22% 380,800 6,700 0.3
43
45
44.10
6 tháng
(2025-06-09) 		-2.65 -5.69% 1,039,800 -2,700 -0.1
43
46.75
44.10
12 tháng
(2024-12-09) 		-6.62 -13.10% 2,616,900 -63,119 -3.0
43
53.32
44.10
24 tháng
(2023-12-15) 		-4.44 -9.18% 5,647,400 -373,119 -20.0
43
54.19
44.10
36 tháng
(2022-12-20) 		2.04 4.86% 10,148,700 -903,418 -49.0
41.66
54.19
44.10
60 tháng
(2020-12-30) 		8.37 23.52% 17,264,140 -569,170 -30.8
31.36
54.19
44.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
46.67
 9,700 46.75 46.93 46.67 400 0 0.0
11/07/2023
46.75
 21,900 46.93 46.93 46.58 0 0 0
10/07/2023
46.93
 12,700 46.93 46.93 46.58 0 0 0
07/07/2023
46.93
 3,300 46.93 46.93 46.49 0 0 0
06/07/2023
46.93
 5,400 47.01 47.01 46.49 600 2,000 -0.1
05/07/2023
47.01
 47,200 46.84 47.18 46.58 5,900 31,500 -1.4
04/07/2023
46.84
 9,700 47.10 47.18 46.67 600 7,400 -0.4
03/07/2023
47.10
 13,400 47.36 47.44 46.67 2,100 10,000 -0.4
30/06/2023
47.36
 34,600 47.36 47.36 46.67 7,400 32,000 -1.3
29/06/2023
47.36
 16,200 46.84 47.53 46.49 17,900 10,400 0.4
28/06/2023
46.84
 36,300 47.01 47.01 46.49 9,200 17,300 -0.4
27/06/2023
47.01
 23,600 47.01 47.01 46.58 1,500 20,600 -1.0
26/06/2023
47.01
 13,600 46.67 47.18 46.49 3,500 6,700 -0.2
23/06/2023
46.67
 29,100 47.36 47.36 46.67 700 25,000 -1.3
22/06/2023
47.36
 10,900 47.27 47.53 47.10 300 4,000 -0.2
21/06/2023
47.27
 19,000 47.44 47.70 46.49 3,900 15,200 -0.6
20/06/2023
47.44
 9,800 47.36 47.53 46.67 600 8,800 -0.4
19/06/2023
47.36
 5,000 47.44 47.70 47.10 1,900 0 0.1
16/06/2023
47.44
 30,200 47.88 47.88 47.10 9,300 22,600 -0.7
15/06/2023
47.88
 16,400 47.53 48.31 47.36 7,800 5,700 0.1
14/06/2023
47.53
 28,100 47.10 47.88 47.10 7,900 10,000 -0.1
13/06/2023
47.10
 29,400 47.53 47.96 47.10 2,800 9,800 -0.4
12/06/2023
47.53
 49,200 49.26 49.26 47.18 100 44,200 -2.4
09/06/2023
49.26
 126,200 49.95 49.95 47.44 34,200 92,400 -3.2
08/06/2023
49.95
 135,000 49.95 50.04 47.53 55,200 76,000 -1.0
07/06/2023
49.95
 52,700 48.91 50.04 47.44 34,400 17,600 1.0
06/06/2023
48.91
 55,500 48.31 49.26 47.10 14,700 36,000 -1.1
05/06/2023
48.31
 31,100 48.65 48.65 47.36 6,200 25,200 -1.0
02/06/2023
48.65
 38,700 49.34 49.34 47.53 11,700 27,700 -0.9
01/06/2023
49.34
 14,800 49.34 49.34 48.39 1,200 13,000 -0.7
31/05/2023
49.34
 6,300 49.00 49.34 48.65 4,300 600 0.2
30/05/2023
49.00
 19,800 48.74 49.00 47.96 7,500 4,000 0.2
29/05/2023
48.74
 6,800 49.69 49.69 48.57 0 0 0
26/05/2023
49.69
 31,400 49.26 50.12 48.31 7,600 24,100 -0.9
25/05/2023
49.26
 1,200 49.00 49.26 48.83 200 0 0.0
24/05/2023
49.00
 14,900 49.09 50.12 48.57 3,800 7,200 -0.2
23/05/2023
49.09
 8,000 49.26 49.26 49.09 700 0 0.0
22/05/2023
49.26
 4,200 48.74 49.69 49.26 0 0 0
19/05/2023
48.74
 40,500 49.60 49.60 48.74 15,400 16,100 -0.0
18/05/2023
49.60
 34,100 49.60 49.69 48.74 20,300 15,000 0.3
17/05/2023
49.60
 14,000 49.69 49.69 48.83 3,000 0 0.2
16/05/2023
49.69
 5,700 49.69 49.69 48.91 300 0 0.0
15/05/2023
49.69
 7,800 49.69 49.69 48.91 1,100 0 0.1
12/05/2023
49.69
 3,600 49.69 49.69 49.52 700 0 0.0
11/05/2023
49.69
 15,700 49.86 49.95 49.34 200 2,900 -0.2
10/05/2023
49.86
 3,200 49.69 49.95 49.69 900 0 0.1
09/05/2023
49.69
 5,300 50.12 50.12 49.52 0 800 -0.0
08/05/2023
50.12
 6,600 50.12 50.12 49.69 100 1,700 -0.1
05/05/2023
50.12
 5,100 49.69 50.73 49.69 600 900 -0.0
04/05/2023
49.69
 1,600 50.99 50.99 49.26 700 0 0.0
28/04/2023
50.99
 15,600 49.86 50.99 47.62 11,300 0 0.7
27/04/2023
49.86
 3,000 49.52 50.04 48.39 100 0 0.0
26/04/2023
49.52
 11,000 49.52 49.52 48.39 3,400 0 0.2
25/04/2023
49.52
 12,100 49.95 50.81 49.26 400 100 0.0
24/04/2023
49.95
 6,900 50.73 50.99 47.62 2,600 200 0.1
21/04/2023
50.73
 5,300 49.26 51.85 49.00 2,100 200 0.1
20/04/2023
49.26
 5,300 50.04 51.42 49.00 1,100 0 0.1
19/04/2023
50.04
 7,600 49.86 50.04 47.70 2,400 0 0.1
18/04/2023: Cổ tức tiền mặt tỉ lệ: 25%
18/04/2023
49.86
 11,600 49.86 52.02 49.43 7,800 200 0.4
17/04/2023
49.86
 11,100 51.35 51.35 49.04 200 1,040 -0.1
14/04/2023
51.35
 60,400 48.46 51.77 49.04 6,200 5,400 0.0
13/04/2023
48.46
 15,400 48.79 48.79 47.54 4,300 5,000 -0.0
12/04/2023
48.79
 11,400 48.04 48.87 47.88 7,600 100 0.4
11/04/2023
48.04
 11,800 47.46 48.46 47.05 2,800 4,500 -0.1
10/04/2023
47.46
 3,700 48.37 48.46 47.38 1,200 700 0.0
07/04/2023
48.37
 6,300 47.88 48.70 46.88 100 241 -0.0
06/04/2023
47.88
 43,400 47.79 48.87 47.63 500 35,900 -2.0
05/04/2023
47.79
 12,500 47.46 48.04 46.88 100 7,500 -0.4
04/04/2023
47.46
 10,700 48.04 48.87 47.21 900 2,600 -0.1
03/04/2023
48.04
 4,800 48.79 48.87 46.88 1,100 100 0.1
31/03/2023
48.79
 16,000 49.70 49.70 46.88 9,700 100 0.6
30/03/2023
49.70
 27,100 47.96 49.70 46.63 23,000 5,500 1.0
29/03/2023
47.96
 8,100 46.80 48.46 46.22 3,500 0 0.2
28/03/2023
46.80
 5,200 47.13 47.13 45.80 700 0 0.0
27/03/2023
47.13
 5,100 48.04 48.62 45.80 500 1,949 -0.1
24/03/2023
48.04
 22,700 45.80 48.95 45.39 21,800 9,100 0.7
23/03/2023
45.80
 2,100 45.80 45.80 44.73 1,300 0 0.1
22/03/2023
45.80
 3,200 45.56 45.89 44.73 0 0 0
21/03/2023
45.56
 3,600 44.81 45.89 44.56 0 0 0.8
20/03/2023
44.81
 5,200 45.89 46.22 44.73 0 0 -1.6
17/03/2023
45.89
 76,700 44.48 46.30 45.14 9,600 38,600 -1.6
16/03/2023
44.48
 600 45.47 45.47 44.48 100 0 0.0
15/03/2023
45.47
 1,500 45.14 45.47 44.40 0 0 0.0
14/03/2023
45.14
 2,400 45.22 45.22 44.40 100 0 0.0
13/03/2023
45.22
 3,300 45.14 45.47 44.73 1,100 0 0.1
10/03/2023
45.14
 7,400 45.39 45.56 44.73 500 1,000 -0.0
09/03/2023
45.39
 7,600 44.89 45.56 44.73 4,100 900 0.2
08/03/2023
44.89
 5,200 45.06 45.14 44.73 0 4,100 -0.2
07/03/2023
45.06
 21,200 45.06 45.31 44.65 0 12,300 -0.7
06/03/2023
45.06
 14,300 44.73 45.47 44.31 100 7,100 -0.4
03/03/2023
44.73
 3,000 44.98 44.98 44.23 200 0 0.0
02/03/2023
44.98
 2,600 44.81 45.22 44.73 300 0 0.0
01/03/2023
44.81
 1,300 45.47 45.47 44.31 100 0 0.0
28/02/2023
45.47
 23,900 44.98 45.47 43.24 12,600 0 0.7
27/02/2023
44.98
 8,200 45.56 45.56 44.23 4,800 0 0.3
24/02/2023
45.56
 17,700 44.73 45.56 44.31 15,125 0 0.8
23/02/2023
44.73
 2,300 45.06 45.06 44.23 800 0 0.0
22/02/2023
45.06
 3,900 44.56 45.39 43.98 1,500 0 0.1
21/02/2023
44.56
 7,200 45.56 45.56 44.31 100 0 0.0
20/02/2023
45.56
 18,300 46.55 46.55 44.31 8,500 1,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |