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)
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
11/11/2022
39.17
 7,000 38.79 39.17 38.41 0 0 -0.0
10/11/2022
38.79
 15,000 39.39 39.62 38.02 200 500 -0.0
09/11/2022
39.39
 5,500 39.17 39.93 38.86 1,800 0 0.1
08/11/2022
39.17
 4,200 39.32 39.32 38.02 1,200 20 0.1
07/11/2022
39.32
 13,600 39.55 40.38 38.79 2,500 0 0.1
04/11/2022
39.55
 17,000 39.70 39.70 39.24 13,900 0 0.7
03/11/2022
39.70
 15,400 39.85 40.61 39.70 13,100 0 0.7
02/11/2022
39.85
 47,200 40.23 40.23 39.55 37,600 9,000 1.5
01/11/2022
40.23
 35,600 39.85 40.61 39.70 4,700 12,000 -0.4
31/10/2022
39.85
 25,400 40.15 41.07 39.55 5,400 0 0.3
28/10/2022
40.15
 37,800 37.91 40.53 38.79 3,000 8,200 -0.3
27/10/2022
37.91
 13,600 37.23 37.95 36.58 1,500 100 0.1
26/10/2022
37.23
 600 37.38 37.64 36.54 200 0 0.0
25/10/2022
37.38
 5,900 36.88 37.80 36.43 500 3,000 -0.1
24/10/2022
36.88
 23,800 37.49 38.48 36.50 13,100 0 0.6
21/10/2022
37.49
 23,100 38.02 38.02 37.34 18,500 4,100 0.7
20/10/2022
38.02
 49,100 37.99 38.33 37.95 45,700 40,300 0.3
19/10/2022
37.99
 19,100 37.26 37.99 37.26 11,300 10,000 0.1
18/10/2022
37.26
 15,600 37.26 38.02 36.88 6,000 0 0.3
17/10/2022
37.26
 20,000 37.26 38.33 36.96 10,100 0 0.5
14/10/2022
37.26
 46,300 37.26 37.26 37.15 0 0 -0.0
13/10/2022
37.26
 5,900 37.26 37.87 36.92 200 600 -0.0
12/10/2022
37.26
 2,700 37.26 38.63 36.16 100 0 0.0
11/10/2022
37.26
 15,200 37.26 38.18 36.12 100 600 -0.0
10/10/2022
37.26
 5,000 37.87 37.87 37.26 0 0 0.0
07/10/2022
37.87
 13,700 37.49 37.87 36.43 900 0 0.0
06/10/2022
37.49
 2,900 37.87 38.71 37.49 100 600 -0.0
05/10/2022
37.87
 7,000 38.02 38.02 37.34 0 0 0.1
04/10/2022
38.02
 32,000 38.79 38.79 37.64 1,000 0 0.1
03/10/2022
38.79
 6,300 40.15 40.15 38.41 0 0 0.0
30/09/2022
40.15
 6,100 39.47 40.15 38.94 900 100 0.0
29/09/2022
39.47
 19,400 39.47 39.47 39.01 200 1 0.0
28/09/2022
39.47
 1,700 39.55 39.55 38.94 0 0 0.0
27/09/2022
39.55
 5,400 39.32 39.93 39.32 100 10 0.0
26/09/2022
39.32
 12,700 40.76 40.76 39.24 200 0 0.0
23/09/2022
40.76
 3,800 40.61 40.91 39.93 1,100 0 0.1
22/09/2022
40.61
 7,400 41.07 41.07 39.93 200 0 0.0
21/09/2022
41.07
 1,500 41.07 41.07 40.23 100 0 0.0
20/09/2022
41.07
 4,300 41.07 41.68 40.00 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |