CTCP Công viên nước Đầm Sen (dsn)

37.45
0.05
(0.13%)
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
(2026-05-13) 		0.50 1.36% 93,600 -200 0
36.60
37.90
37.45
2 tháng
(2026-04-13) 		0.65 1.76% 175,400 -5,500 0
36.42
37.90
37.45
3 tháng
(2026-03-16) 		-0.98 -2.56% 345,700 -12,400 -0.2
36.23
38.67
37.45
6 tháng
(2025-12-15) 		-2.36 -5.93% 879,500 -46,500 -1.7
36.23
41.21
37.45
12 tháng
(2025-06-17) 		-4.36 -10.43% 1,924,400 -57,100 -2.1
36.23
42.44
37.45
24 tháng
(2024-06-24) 		-10.95 -22.65% 4,547,700 -259,919 -12.8
36.23
49.19
37.45
36 tháng
(2023-06-28) 		-5.12 -12.03% 9,216,200 -739,119 -38.6
36.23
49.19
37.45
60 tháng
(2021-07-08) 		7.73 26.07% 16,254,000 -667,160 -35.0
28.47
49.19
37.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2023
45.11
 5,700 45.11 45.11 44.40 300 0 0.0
15/05/2023
45.11
 7,800 45.11 45.11 44.40 1,100 0 0.1
12/05/2023
45.11
 3,600 45.11 45.11 44.95 700 0 0.0
11/05/2023
45.11
 15,700 45.26 45.34 44.79 200 2,900 -0.2
10/05/2023
45.26
 3,200 45.11 45.34 45.11 900 0 0.1
09/05/2023
45.11
 5,300 45.50 45.50 44.95 0 800 -0.0
08/05/2023
45.50
 6,600 45.50 45.50 45.11 100 1,700 -0.1
05/05/2023
45.50
 5,100 45.11 46.05 45.11 600 900 -0.0
04/05/2023
45.11
 1,600 46.28 46.28 44.71 700 0 0.0
28/04/2023
46.28
 15,600 45.26 46.28 43.22 11,300 0 0.7
27/04/2023
45.26
 3,000 44.95 45.42 43.93 100 0 0.0
26/04/2023
44.95
 11,000 44.95 44.95 43.93 3,400 0 0.2
25/04/2023
44.95
 12,100 45.34 46.13 44.71 400 100 0.0
24/04/2023
45.34
 6,900 46.05 46.28 43.22 2,600 200 0.1
21/04/2023
46.05
 5,300 44.71 47.07 44.48 2,100 200 0.1
20/04/2023
44.71
 5,300 45.42 46.67 44.48 1,100 0 0.1
19/04/2023
45.42
 7,600 45.26 45.42 43.30 2,400 0 0.1
18/04/2023: Cổ tức tiền mặt tỉ lệ: 25%
18/04/2023
45.26
 11,600 45.26 47.22 44.87 7,800 200 0.4
17/04/2023
45.26
 11,100 46.62 46.62 44.51 200 1,040 -0.1
14/04/2023
46.62
 60,400 43.98 46.99 44.51 6,200 5,400 0.0
13/04/2023
43.98
 15,400 44.28 44.28 43.16 4,300 5,000 -0.0
12/04/2023
44.28
 11,400 43.61 44.36 43.46 7,600 100 0.4
11/04/2023
43.61
 11,800 43.08 43.98 42.71 2,800 4,500 -0.1
10/04/2023
43.08
 3,700 43.91 43.98 43.01 1,200 700 0.0
07/04/2023
43.91
 6,300 43.46 44.21 42.56 100 241 -0.0
06/04/2023
43.46
 43,400 43.38 44.36 43.23 500 35,900 -2.0
05/04/2023
43.38
 12,500 43.08 43.61 42.56 100 7,500 -0.4
04/04/2023
43.08
 10,700 43.61 44.36 42.86 900 2,600 -0.1
03/04/2023
43.61
 4,800 44.28 44.36 42.56 1,100 100 0.1
31/03/2023
44.28
 16,000 45.11 45.11 42.56 9,700 100 0.6
30/03/2023
45.11
 27,100 43.53 45.11 42.33 23,000 5,500 1.0
29/03/2023
43.53
 8,100 42.48 43.98 41.95 3,500 0 0.2
28/03/2023
42.48
 5,200 42.78 42.78 41.58 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |