CTCP Công viên nước Đầm Sen (dsn)

41.50
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
(2025-12-29) 		-0.93 -2.20% 207,400 -22,300 -1.0
41.45
43
41.50
2 tháng
(2025-11-28) 		-0.32 -0.76% 334,300 -39,300 -1.7
41.11
43
41.50
3 tháng
(2025-10-29) 		-0.60 -1.43% 469,700 -47,600 -2.1
40.73
43
41.50
6 tháng
(2025-07-31) 		-1.46 -3.39% 995,900 -26,500 -1.2
40.73
43.33
41.50
12 tháng
(2025-02-03) 		-6.76 -14.02% 2,557,900 -80,029 -3.5
40.73
48.48
41.50
24 tháng
(2024-02-07) 		-5.46 -11.65% 5,372,500 -346,419 -18.2
40.73
51.33
41.50
36 tháng
(2023-02-13) 		0.11 0.26% 10,195,000 -953,624 -51.3
40.73
51.33
41.50
60 tháng
(2021-02-22) 		6.21 17.62% 17,097,700 -624,160 -33.3
29.70
51.33
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
39.77
 11,100 39.70 39.85 39.23 1,200 0 0.1
20/12/2022
39.70
 12,900 39.93 39.93 39.19 600 47 0.0
19/12/2022
39.93
 1,800 40.01 40.01 39.38 200 101 0.0
16/12/2022
40.01
 5,100 40.09 40.09 39.30 1,700 4 0.1
15/12/2022
40.09
 4,400 40.01 40.09 39.23 1,100 1 0.1
14/12/2022
40.01
 2,400 40.09 40.09 39.30 300 1 0.0
13/12/2022
40.09
 33,700 38.83 40.40 38.44 27,200 0 1.4
12/12/2022
38.83
 19,400 38.68 39.15 38.44 12,500 1 0.6
09/12/2022
38.68
 2,900 38.56 38.75 38.05 500 0 0.0
08/12/2022
38.56
 27,200 38.21 38.75 37.50 6,800 5,800 0.0
07/12/2022
38.21
 3,300 38.44 38.44 37.66 100 0 0.0
06/12/2022
38.44
 3,500 38.95 38.99 38.05 300 0 0.0
05/12/2022
38.95
 1,000 38.91 39.93 38.17 400 3 0.0
02/12/2022
38.91
 10,600 38.44 38.91 37.70 5,800 5,500 0.0
01/12/2022
38.44
 9,100 40.32 40.72 37.66 300 0 0.0
30/11/2022
40.32
 12,100 39.30 41.50 38.09 9,600 3,000 0.3
29/11/2022
39.30
 7,300 38.60 40.40 37.81 5,900 0 0.3
28/11/2022
38.60
 11,700 37.66 38.83 37.23 10,000 143 0.5
25/11/2022
37.66
 15,100 37.11 38.21 36.87 12,300 0 0.6
24/11/2022
37.11
 1,000 36.99 37.11 36.21 100 0 0.0
23/11/2022
36.99
 6,100 36.72 37.11 36.05 2,200 1,500 0.0
22/11/2022
36.72
 4,200 37.15 37.19 36.64 200 0 0.0
21/11/2022
37.15
 10,900 37.23 37.26 36.44 400 4,400 -0.2
18/11/2022
37.23
 2,800 37.26 37.58 36.13 100 0 0.0
17/11/2022
37.26
 4,400 37.93 38.17 36.95 0 1,200 -0.1
16/11/2022
37.93
 7,500 37.97 37.97 35.73 0 0 0.1
15/11/2022: Cổ tức tiền mặt tỉ lệ: 15%
15/11/2022
37.97
 14,100 37.26 38.36 34.99 2,800 200 0.1
14/11/2022
37.26
 38,700 39.17 39.17 36.43 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |