CTCP Công viên nước Đầm Sen (dsn)

37
0.25
(0.68%)
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
(2026-06-29) 		-0.40 -1.08% 71,500 -4,400 0
34.55
37.60
37
2 tháng
(2026-06-01) 		-0.85 -2.26% 159,800 -4,400 0
34.55
37.70
37
3 tháng
(2026-05-04) 		-0.34 -0.92% 259,800 -9,000 0
34.55
37.90
37
6 tháng
(2026-01-30) 		-3.41 -8.48% 701,300 -21,300 -0.4
34.55
40.16
37
12 tháng
(2025-08-04) 		-4.10 -10.03% 1,676,600 -46,800 -1.5
34.55
41.53
37
24 tháng
(2024-08-08) 		-9.16 -19.95% 4,238,400 -227,819 -10.8
34.55
48.40
37
36 tháng
(2023-08-14) 		-6 -14.04% 8,311,300 -405,919 -20.6
34.55
49.19
37
60 tháng
(2021-08-24) 		7.79 26.90% 16,051,700 -667,960 -34.9
28.89
49.19
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/06/2023
42.67
 13,600 42.36 42.83 42.20 3,500 6,700 -0.2
23/06/2023
42.36
 29,100 42.99 42.99 42.36 700 25,000 -1.3
22/06/2023
42.99
 10,900 42.91 43.14 42.75 300 4,000 -0.2
21/06/2023
42.91
 19,000 43.07 43.30 42.20 3,900 15,200 -0.6
20/06/2023
43.07
 9,800 42.99 43.14 42.36 600 8,800 -0.4
19/06/2023
42.99
 5,000 43.07 43.30 42.75 1,900 0 0.1
16/06/2023
43.07
 30,200 43.46 43.46 42.75 9,300 22,600 -0.7
15/06/2023
43.46
 16,400 43.14 43.85 42.99 7,800 5,700 0.1
14/06/2023
43.14
 28,100 42.75 43.46 42.75 7,900 10,000 -0.1
13/06/2023
42.75
 29,400 43.14 43.54 42.75 2,800 9,800 -0.4
12/06/2023
43.14
 49,200 44.71 44.71 42.83 100 44,200 -2.4
09/06/2023
44.71
 126,200 45.34 45.34 43.07 34,200 92,400 -3.2
08/06/2023
45.34
 135,000 45.34 45.42 43.14 55,200 76,000 -1.0
07/06/2023
45.34
 52,700 44.40 45.42 43.07 34,400 17,600 1.0
06/06/2023
44.40
 55,500 43.85 44.71 42.75 14,700 36,000 -1.1
05/06/2023
43.85
 31,100 44.16 44.16 42.99 6,200 25,200 -1.0
02/06/2023
44.16
 38,700 44.79 44.79 43.14 11,700 27,700 -0.9
01/06/2023
44.79
 14,800 44.79 44.79 43.93 1,200 13,000 -0.7
31/05/2023
44.79
 6,300 44.48 44.79 44.16 4,300 600 0.2
30/05/2023
44.48
 19,800 44.24 44.48 43.54 7,500 4,000 0.2
29/05/2023
44.24
 6,800 45.11 45.11 44.09 0 0 0
26/05/2023
45.11
 31,400 44.71 45.50 43.85 7,600 24,100 -0.9
25/05/2023
44.71
 1,200 44.48 44.71 44.32 200 0 0.0
24/05/2023
44.48
 14,900 44.56 45.50 44.09 3,800 7,200 -0.2
23/05/2023
44.56
 8,000 44.71 44.71 44.56 700 0 0.0
22/05/2023
44.71
 4,200 44.24 45.11 44.71 0 0 0
19/05/2023
44.24
 40,500 45.03 45.03 44.24 15,400 16,100 -0.0
18/05/2023
45.03
 34,100 45.03 45.11 44.24 20,300 15,000 0.3
17/05/2023
45.03
 14,000 45.11 45.11 44.32 3,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |