CTCP Công viên nước Đầm Sen (dsn)

40
-0.25
(-0.62%)
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
(2026-02-11) 		-1.40 -3.37% 157,100 -3,100 -0.1
38
41.80
40.25
2 tháng
(2026-01-12) 		-2.90 -6.74% 398,600 -25,700 -1.1
38
43
40.25
3 tháng
(2025-12-15) 		-1.38 -3.34% 531,800 -33,600 -1.5
38
43
40.25
6 tháng
(2025-09-15) 		-2.43 -5.71% 901,300 -35,100 -1.5
38
43
40.25
12 tháng
(2025-03-18) 		-8.20 -16.98% 2,362,800 -68,130 -2.9
38
48.30
40.25
24 tháng
(2024-03-25) 		-9.91 -19.82% 4,954,000 -325,619 -17.0
38
51.33
40.25
36 tháng
(2023-03-29) 		-5.32 -11.72% 10,143,700 -971,700 -51.5
38
51.33
40.25
60 tháng
(2021-04-08) 		5.28 15.15% 16,789,300 -677,860 -35.9
29.70
51.33
40.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
44.95
 3,700 45.82 45.89 44.87 1,200 700 0.0
07/04/2023
45.82
 6,300 45.34 46.13 44.40 100 241 -0.0
06/04/2023
45.34
 43,400 45.27 46.29 45.11 500 35,900 -2.0
05/04/2023
45.27
 12,500 44.95 45.50 44.40 100 7,500 -0.4
04/04/2023
44.95
 10,700 45.50 46.29 44.72 900 2,600 -0.1
03/04/2023
45.50
 4,800 46.21 46.29 44.40 1,100 100 0.1
31/03/2023
46.21
 16,000 47.07 47.07 44.40 9,700 100 0.6
30/03/2023
47.07
 27,100 45.42 47.07 44.17 23,000 5,500 1.0
29/03/2023
45.42
 8,100 44.32 45.89 43.78 3,500 0 0.2
28/03/2023
44.32
 5,200 44.64 44.64 43.38 700 0 0.0
27/03/2023
44.64
 5,100 45.50 46.05 43.38 500 1,949 -0.1
24/03/2023
45.50
 22,700 43.38 46.36 42.99 21,800 9,100 0.7
23/03/2023
43.38
 2,100 43.38 43.38 42.36 1,300 0 0.1
22/03/2023
43.38
 3,200 43.15 43.46 42.36 0 0 0
21/03/2023
43.15
 3,600 42.44 43.46 42.21 0 0 0.8
20/03/2023
42.44
 5,200 43.46 43.78 42.36 0 0 -1.6
17/03/2023
43.46
 76,700 42.13 43.85 42.76 9,600 38,600 -1.6
16/03/2023
42.13
 600 43.07 43.07 42.13 100 0 0.0
15/03/2023
43.07
 1,500 42.76 43.07 42.05 0 0 0.0
14/03/2023
42.76
 2,400 42.83 42.83 42.05 100 0 0.0
13/03/2023
42.83
 3,300 42.76 43.07 42.36 1,100 0 0.1
10/03/2023
42.76
 7,400 42.99 43.15 42.36 500 1,000 -0.0
09/03/2023
42.99
 7,600 42.52 43.15 42.36 4,100 900 0.2
08/03/2023
42.52
 5,200 42.68 42.76 42.36 0 4,100 -0.2
07/03/2023
42.68
 21,200 42.68 42.91 42.29 0 12,300 -0.7
06/03/2023
42.68
 14,300 42.36 43.07 41.97 100 7,100 -0.4
03/03/2023
42.36
 3,000 42.60 42.60 41.89 200 0 0.0
02/03/2023
42.60
 2,600 42.44 42.83 42.36 300 0 0.0
01/03/2023
42.44
 1,300 43.07 43.07 41.97 100 0 0.0
28/02/2023
43.07
 23,900 42.60 43.07 40.95 12,600 0 0.7
27/02/2023
42.60
 8,200 43.15 43.15 41.89 4,800 0 0.3
24/02/2023
43.15
 17,700 42.36 43.15 41.97 15,125 0 0.8
23/02/2023
42.36
 2,300 42.68 42.68 41.89 800 0 0.0
22/02/2023
42.68
 3,900 42.21 42.99 41.66 1,500 0 0.1
21/02/2023
42.21
 7,200 43.15 43.15 41.97 100 0 0.0
20/02/2023
43.15
 18,300 44.09 44.09 41.97 8,500 1,000 0.4
17/02/2023
44.09
 12,000 41.27 44.09 40.79 8,900 3,000 0.3
16/02/2023
41.27
 1,500 40.95 41.34 40.79 300 0 0.0
15/02/2023
40.95
 2,000 41.03 41.03 40.48 100 200 -0.0
14/02/2023
41.03
 2,000 41.34 41.34 40.01 100 0 0.0
13/02/2023
41.34
 7,100 41.19 41.34 40.17 400 0 0.0
10/02/2023
41.19
 12,100 41.97 41.97 39.07 800 0 0.0
09/02/2023
41.97
 16,000 41.97 41.97 40.64 2,300 2,000 0.0
08/02/2023
41.97
 4,500 41.81 42.29 41.50 200 0 0.0
07/02/2023
41.81
 3,400 41.89 42.13 41.58 200 0 0.0
06/02/2023
41.89
 3,200 41.81 41.97 41.50 100 1,400 -0.1
03/02/2023
41.81
 4,000 42.29 42.29 41.58 0 8 -0.0
02/02/2023
42.29
 10,400 42.36 42.36 41.42 100 1,900 -0.1
01/02/2023
42.36
 7,100 42.76 42.76 41.58 100 2,600 -0.1
31/01/2023
42.76
 27,800 42.36 42.91 41.58 10,300 18,600 -0.5
30/01/2023
42.36
 7,300 42.44 42.76 42.05 200 1,400 -0.1
27/01/2023
42.44
 5,100 41.58 43.54 41.81 600 0 0.0
19/01/2023
41.58
 1,800 41.97 42.21 41.19 100 100 0
18/01/2023
41.97
 30,000 41.89 41.97 41.19 3,400 0 0.2
17/01/2023
41.89
 8,900 42.21 42.21 40.48 1,300 0 0.1
16/01/2023
42.21
 10,700 42.29 43.46 41.74 5,800 339 0.3
13/01/2023
42.29
 27,400 40.48 42.76 40.17 7,800 0 0.4
12/01/2023
40.48
 8,600 40.17 40.72 40.17 100 0 0.0
11/01/2023
40.17
 4,700 40.40 40.79 40.01 1,100 900 0.0
10/01/2023
40.40
 3,800 40.32 40.40 40.01 300 300 0
09/01/2023
40.32
 6,500 40.32 41.11 40.09 400 0 0.0
06/01/2023
40.32
 1,100 40.25 40.32 39.70 200 0 0.0
05/01/2023
40.25
 2,900 40.25 40.79 40.01 200 0 0.0
04/01/2023
40.25
 3,000 40.40 41.50 40.17 600 0 0.0
03/01/2023
40.40
 13,200 40.32 40.48 39.38 1,200 0 0.1
30/12/2022
40.32
 3,400 39.46 42.13 39.11 700 200 0.0
29/12/2022
39.46
 3,000 39.77 39.85 39.30 1,000 0 0.1
28/12/2022
39.77
 2,500 39.46 39.77 38.99 400 0 0.0
27/12/2022
39.46
 500 39.46 39.77 38.83 100 0 0.0
26/12/2022
39.46
 4,500 39.46 39.85 38.75 300 0 0.0
23/12/2022
39.46
 3,200 39.77 39.85 38.83 200 1,000 -0.0
22/12/2022
39.77
 3,900 39.77 40.01 38.95 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |