CTCP Công viên nước Đầm Sen (dsn)

38.25
-0.30
(-0.78%)
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
(2026-03-30) 		0.65 1.72% 116,000 -3,200 0.0
37.90
39
38.25
2 tháng
(2026-03-02) 		-2.55 -6.20% 322,500 -8,600 -0.2
37.80
41.10
38.25
3 tháng
(2026-01-29) 		-3.40 -8.10% 454,600 -12,500 -0.4
37.80
41.95
38.25
6 tháng
(2025-10-31) 		-3.31 -7.92% 927,100 -60,500 -2.5
37.80
43
38.25
12 tháng
(2025-05-05) 		-4.26 -9.95% 2,023,400 -58,730 -2.2
37.80
44.52
38.25
24 tháng
(2024-05-09) 		-10.49 -21.40% 4,792,900 -279,719 -14.2
37.80
51.33
38.25
36 tháng
(2023-05-15) 		-8.51 -18.09% 9,997,600 -1,000,119 -52.9
37.80
51.33
38.25
60 tháng
(2021-05-25) 		8.33 27.57% 16,643,100 -674,860 -35.5
29.70
51.33
38.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
44.44
 3,300 44.44 44.44 44.04 0 0 0
06/07/2023
44.44
 5,400 44.53 44.53 44.04 600 2,000 -0.1
05/07/2023
44.53
 47,200 44.36 44.69 44.12 5,900 31,500 -1.4
04/07/2023
44.36
 9,700 44.61 44.69 44.20 600 7,400 -0.4
03/07/2023
44.61
 13,400 44.85 44.94 44.20 2,100 10,000 -0.4
30/06/2023
44.85
 34,600 44.85 44.85 44.20 7,400 32,000 -1.3
29/06/2023
44.85
 16,200 44.36 45.02 44.04 17,900 10,400 0.4
28/06/2023
44.36
 36,300 44.53 44.53 44.04 9,200 17,300 -0.4
27/06/2023
44.53
 23,600 44.53 44.53 44.12 1,500 20,600 -1.0
26/06/2023
44.53
 13,600 44.20 44.69 44.04 3,500 6,700 -0.2
23/06/2023
44.20
 29,100 44.85 44.85 44.20 700 25,000 -1.3
22/06/2023
44.85
 10,900 44.77 45.02 44.61 300 4,000 -0.2
21/06/2023
44.77
 19,000 44.94 45.18 44.04 3,900 15,200 -0.6
20/06/2023
44.94
 9,800 44.85 45.02 44.20 600 8,800 -0.4
19/06/2023
44.85
 5,000 44.94 45.18 44.61 1,900 0 0.1
16/06/2023
44.94
 30,200 45.34 45.34 44.61 9,300 22,600 -0.7
15/06/2023
45.34
 16,400 45.02 45.75 44.85 7,800 5,700 0.1
14/06/2023
45.02
 28,100 44.61 45.34 44.61 7,900 10,000 -0.1
13/06/2023
44.61
 29,400 45.02 45.43 44.61 2,800 9,800 -0.4
12/06/2023
45.02
 49,200 46.65 46.65 44.69 100 44,200 -2.4
09/06/2023
46.65
 126,200 47.31 47.31 44.94 34,200 92,400 -3.2
08/06/2023
47.31
 135,000 47.31 47.39 45.02 55,200 76,000 -1.0
07/06/2023
47.31
 52,700 46.33 47.39 44.94 34,400 17,600 1.0
06/06/2023
46.33
 55,500 45.75 46.65 44.61 14,700 36,000 -1.1
05/06/2023
45.75
 31,100 46.08 46.08 44.85 6,200 25,200 -1.0
02/06/2023
46.08
 38,700 46.74 46.74 45.02 11,700 27,700 -0.9
01/06/2023
46.74
 14,800 46.74 46.74 45.84 1,200 13,000 -0.7
31/05/2023
46.74
 6,300 46.41 46.74 46.08 4,300 600 0.2
30/05/2023
46.41
 19,800 46.16 46.41 45.43 7,500 4,000 0.2
29/05/2023
46.16
 6,800 47.06 47.06 46.00 0 0 0
26/05/2023
47.06
 31,400 46.65 47.47 45.75 7,600 24,100 -0.9
25/05/2023
46.65
 1,200 46.41 46.65 46.25 200 0 0.0
24/05/2023
46.41
 14,900 46.49 47.47 46.00 3,800 7,200 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |