CTCP Công viên nước Đầm Sen (dsn)

36.70
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
(2026-08-12) 		-0.50 -1.34% 37,500 600 0
36.55
37.20
36.70
2 tháng
(2026-07-13) 		-0.30 -0.81% 115,100 -2,400 0
34.55
37.20
36.70
3 tháng
(2026-06-15) 		-0.40 -1.08% 197,900 -4,500 0
34.55
37.70
36.70
6 tháng
(2026-03-16) 		-1.68 -4.39% 544,500 -16,900 -0.2
34.55
38.67
36.70
12 tháng
(2025-09-16) 		-4.06 -9.95% 1,444,400 -52,500 -1.7
34.55
41.21
36.70
24 tháng
(2024-09-23) 		-9.88 -21.21% 4,105,400 -181,519 -8.3
34.55
48.40
36.70
36 tháng
(2023-09-27) 		-5.19 -12.39% 7,799,700 -462,819 -23.7
34.55
49.19
36.70
60 tháng
(2021-10-07) 		5.62 18.08% 15,135,400 -489,059 -27.2
31.08
49.19
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
42.60
 27,200 42.20 42.60 42.20 0 0 0
14/11/2023
42.20
 25,600 42.52 42.60 41.89 0 0 0
13/11/2023
42.52
 12,500 42.36 42.60 42.20 200 0 0.0
10/11/2023
42.36
 11,300 42.28 42.36 41.81 0 0 0
09/11/2023
42.28
 16,800 42.12 42.60 41.89 200 0 0.0
08/11/2023
42.12
 7,800 42.36 42.52 42.12 100 0 0.0
07/11/2023
42.36
 27,600 42.20 42.52 41.97 600 0 0.0
06/11/2023
42.20
 29,000 41.42 42.36 41.65 0 3,900 -0.2
03/11/2023
41.42
 18,100 40.95 41.50 41.18 0 100 -0.0
02/11/2023
40.95
 14,500 40.95 41.18 40.95 200 10,800 -0.6
01/11/2023
40.95
 13,900 40.87 41.10 40.24 3,300 0 0.2
31/10/2023
40.87
 26,500 40.87 41.18 40.56 100 1,200 -0.1
30/10/2023
40.87
 12,500 41.26 41.73 40.79 100 1,000 -0.0
27/10/2023
41.26
 12,300 41.03 41.42 40.40 0 3,200 -0.2
26/10/2023
41.03
 23,500 41.50 41.58 40.71 3,200 0 0.2
25/10/2023
41.50
 4,300 41.50 41.58 41.10 300 0 0.0
24/10/2023
41.50
 21,300 41.58 41.58 41.18 0 0 0
23/10/2023
41.58
 9,300 41.58 41.89 41.42 0 100 -0.0
20/10/2023
41.58
 28,100 41.65 41.65 40.71 500 0 0.0
19/10/2023
41.65
 6,800 41.73 41.73 41.26 200 0 0.0
18/10/2023
41.73
 23,500 42.20 42.20 41.34 200 0 0.0
17/10/2023
42.20
 10,200 41.89 42.20 41.89 0 0 0
16/10/2023
41.89
 22,100 42.36 42.60 41.73 0 1,000 -0.1
13/10/2023
42.36
 4,100 42.28 42.36 41.89 0 0 0
12/10/2023
42.28
 14,600 42.20 42.36 42.12 0 0 0
11/10/2023
42.20
 18,600 42.05 42.28 41.58 0 0 0
10/10/2023
42.05
 21,600 41.50 42.20 41.26 600 0 0.0
09/10/2023
41.50
 27,200 41.81 41.89 41.18 0 0 0
06/10/2023
41.81
 20,900 41.89 41.89 41.50 900 0 0.0
05/10/2023
41.89
 13,100 41.89 41.89 41.58 2,100 1,800 0.0
04/10/2023
41.89
 27,100 41.73 41.89 41.42 3,000 4,000 -0.1
03/10/2023
41.73
 17,200 42.12 42.12 40.79 0 0 0
02/10/2023
42.12
 15,100 41.89 42.12 41.65 2,000 0 0.1
29/09/2023
41.89
 17,800 41.81 42.12 41.58 0 0 0
28/09/2023
41.81
 3,300 41.89 41.89 41.58 0 0 0
27/09/2023
41.89
 9,700 41.89 42.12 41.42 700 0 0.0
26/09/2023
41.89
 12,000 41.81 42.36 41.73 0 100 -0.0
25/09/2023
41.81
 5,800 42.28 42.28 41.81 500 0 0.0
22/09/2023
42.28
 46,500 42.52 42.52 41.58 17,000 22,000 -0.3
21/09/2023
42.52
 14,100 42.67 42.67 42.05 200 900 -0.0
20/09/2023
42.67
 20,900 42.52 42.75 42.12 6,900 0 0.4
19/09/2023
42.52
 14,700 42.20 42.52 41.97 0 0 0
18/09/2023
42.20
 3,800 42.44 42.44 42.12 0 0 0
15/09/2023
42.44
 16,100 42.12 42.44 42.12 100 0 0.0
14/09/2023
42.12
 15,500 42.28 42.28 42.05 10,500 0 0.6
13/09/2023
42.28
 17,700 42.12 42.36 42.05 3,200 0 0.2
12/09/2023
42.12
 6,400 42.05 42.28 41.81 0 0 0
11/09/2023
42.05
 13,800 42.20 42.36 41.97 0 0 0
08/09/2023
42.20
 27,500 42.20 42.28 42.12 200 0 0.0
07/09/2023
42.20
 9,100 42.20 42.36 42.12 0 0 0
06/09/2023
42.20
 22,600 41.81 42.28 41.65 500 5,600 -0.3
05/09/2023
41.81
 17,900 41.65 42.60 41.65 0 4,700 -0.3
31/08/2023
41.65
 8,100 41.58 41.97 41.50 2,500 0 0.1
30/08/2023
41.58
 12,300 41.65 42.12 41.58 900 0 0.0
29/08/2023
41.65
 22,800 41.58 42.28 41.65 2,700 0 0.1
28/08/2023
41.58
 15,600 41.50 41.73 41.50 900 700 0.0
25/08/2023
41.50
 10,100 41.73 41.89 41.50 0 0 0
24/08/2023
41.73
 8,400 41.18 42.05 41.18 0 0 0
23/08/2023
41.18
 22,900 41.58 41.58 41.18 0 0 0
22/08/2023
41.58
 20,200 41.81 41.81 41.18 3,200 0 0.2
21/08/2023
41.81
 9,500 41.89 41.89 41.50 0 0 0
18/08/2023
41.89
 22,800 42.75 42.75 41.58 0 0 0
17/08/2023
42.75
 86,800 42.75 42.83 40.95 32,000 0 1.7
16/08/2023
42.75
 29,100 42.75 42.75 42.36 6,300 0 0.3
15/08/2023
42.75
 9,700 42.75 42.83 42.67 0 0 0
14/08/2023
42.75
 38,700 42.67 42.75 42.36 4,200 1,000 0.2
11/08/2023
42.67
 15,400 42.75 42.83 42.52 3,800 0 0.2
10/08/2023
42.75
 19,600 42.99 43.07 42.60 1,800 600 0.1
09/08/2023
42.99
 30,400 42.52 43.14 42.52 100 0 0.0
08/08/2023
42.52
 24,700 42.67 42.83 42.52 7,600 0 0.4
07/08/2023
42.67
 37,400 42.75 42.75 42.52 2,600 0 0.1
04/08/2023
42.75
 18,200 42.60 42.75 42.36 8,100 0 0.4
03/08/2023
42.60
 53,300 42.67 42.91 42.36 2,000 0 0.1
02/08/2023
42.67
 29,000 42.91 42.99 42.52 7,100 0 0.4
01/08/2023
42.91
 40,800 42.52 42.99 42.52 24,700 0 1.3
31/07/2023
42.52
 27,600 42.36 42.75 42.28 700 0 0.0
28/07/2023
42.36
 78,900 41.97 42.36 41.58 10,000 50,000 -2.1
27/07/2023
41.97
 117,000 42.75 42.75 41.58 800 103,000 -5.4
26/07/2023
42.75
 22,400 41.89 43.85 41.89 8,500 9,300 -0.0
25/07/2023
41.89
 221,500 44.16 44.16 41.89 900 203,900 -11.0
24/07/2023
44.16
 9,600 44.01 44.16 43.14 5,000 0 0.3
21/07/2023
44.01
 20,300 42.83 45.03 42.83 10,300 0 0.6
20/07/2023
42.83
 3,400 43.14 43.14 42.75 100 0 0.0
19/07/2023
43.14
 5,500 43.14 43.46 43.14 0 0 0
18/07/2023
43.14
 11,100 43.30 43.30 43.14 0 0 0
17/07/2023
43.30
 11,800 43.38 43.77 43.14 0 0 0
14/07/2023
43.38
 15,700 42.60 43.38 42.67 1,200 0 0.1
13/07/2023
42.60
 9,900 42.36 42.60 42.44 400 0 0.0
12/07/2023
42.36
 9,700 42.44 42.60 42.36 400 0 0.0
11/07/2023
42.44
 21,900 42.60 42.60 42.28 0 0 0
10/07/2023
42.60
 12,700 42.60 42.60 42.28 0 0 0
07/07/2023
42.60
 3,300 42.60 42.60 42.20 0 0 0
06/07/2023
42.60
 5,400 42.67 42.67 42.20 600 2,000 -0.1
05/07/2023
42.67
 47,200 42.52 42.83 42.28 5,900 31,500 -1.4
04/07/2023
42.52
 9,700 42.75 42.83 42.36 600 7,400 -0.4
03/07/2023
42.75
 13,400 42.99 43.07 42.36 2,100 10,000 -0.4
30/06/2023
42.99
 34,600 42.99 42.99 42.36 7,400 32,000 -1.3
29/06/2023
42.99
 16,200 42.52 43.14 42.20 17,900 10,400 0.4
28/06/2023
42.52
 36,300 42.67 42.67 42.20 9,200 17,300 -0.4
27/06/2023
42.67
 23,600 42.67 42.67 42.28 1,500 20,600 -1.0

Chính sách bảo mật | Điều khoản sử dụng |