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)
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
19/09/2022
41.07
 7,600 41.52 41.52 40.31 0 100 -0.0
16/09/2022
41.52
 11,600 41.07 42.59 40.84 100 6,000 -0.3
15/09/2022
41.07
 14,500 40.99 41.07 40.99 200 6,800 -0.3
14/09/2022
40.99
 14,900 41.07 41.07 40.38 100 5,400 -0.0
13/09/2022
41.07
 4,500 41.14 41.14 40.61 0 2,000 -0.0
12/09/2022
41.14
 1,800 40.99 41.37 40.99 0 56 -0.1
09/09/2022
40.99
 5,500 40.53 41.37 40.38 100 2,300 -0.1
08/09/2022
40.53
 9,500 40.91 40.99 40.46 800 2,000 -0.1
07/09/2022
40.91
 3,700 41.07 41.07 40.91 0 1,000 -0.1
06/09/2022
41.07
 3,800 41.52 41.52 41.07 0 1,000 -0.1
05/09/2022
41.52
 6,200 41.37 41.68 41.07 0 2,800 -0.2
31/08/2022
41.37
 4,100 41.52 41.52 41.37 700 0 0.0
30/08/2022
41.52
 20,000 41.68 41.68 40.53 0 0 -0.0
29/08/2022
41.68
 7,700 41.83 41.83 41.14 0 0 -0.0
26/08/2022
41.83
 5,400 41.68 41.83 41.07 100 500 -0.0
25/08/2022
41.68
 6,700 42.13 42.13 41.60 400 0 0.0
24/08/2022
42.13
 30,200 41.60 42.21 41.60 9,500 11,400 -0.1
23/08/2022
41.60
 2,600 41.37 41.75 41.37 0 0 -0.0
22/08/2022
41.37
 1,800 41.45 41.45 41.07 400 500 -0.0
19/08/2022
41.45
 5,700 41.45 41.60 40.84 2,100 0 0.1
18/08/2022
41.45
 1,800 41.52 41.52 41.22 100 0 0.0
17/08/2022
41.52
 900 41.60 41.83 41.45 0 0 0.0
16/08/2022
41.60
 4,900 41.07 42.44 41.07 600 0 0.0
15/08/2022
41.07
 7,400 42.13 42.13 41.07 100 0 0.0
12/08/2022
42.13
 23,000 43.35 43.35 41.14 500 1,100 -0.0
11/08/2022
43.35
 12,500 44.34 44.34 42.59 700 7,200 -0.4
10/08/2022
44.34
 41,000 42.13 44.49 42.13 2,400 0 0.1
09/08/2022
42.13
 35,300 41.75 42.21 40.91 3,000 0 0.2
08/08/2022
41.75
 16,600 41.75 41.75 40.69 2,600 0 0.1
05/08/2022
41.75
 14,100 41.68 41.83 40.31 300 0 0.0
04/08/2022
41.68
 13,400 41.83 42.51 41.07 300 900 -0.0
03/08/2022
41.83
 12,000 41.37 41.83 41.07 1,000 0 0.1
02/08/2022
41.37
 15,300 42.51 42.51 40.84 2,400 200 0.1
01/08/2022
42.51
 56,500 40.46 42.59 40.76 8,200 21,100 -0.7
29/07/2022
40.46
 34,900 39.32 40.91 39.39 7,300 300 0.4
28/07/2022
39.32
 76,400 36.81 39.32 37.64 3,700 0 0.2
27/07/2022
36.81
 27,200 36.28 37.95 35.82 5,300 0 0.3
26/07/2022
36.28
 5,800 36.28 36.28 35.74 1,200 0 0.1
25/07/2022
36.28
 6,800 36.01 36.81 35.78 200 0 0.0
22/07/2022
36.01
 6,900 35.71 38.02 35.13 300 3,000 0.1
21/07/2022
35.71
 5,900 35.67 37.19 35.71 1,800 0 0.1
20/07/2022
35.67
 2,600 35.67 35.67 35.17 0 0 0.0
19/07/2022
35.67
 2,000 35.36 35.71 35.13 0 0 0.0
18/07/2022
35.36
 5,600 35.33 35.74 35.36 0 0 0.0
15/07/2022
35.33
 9,900 35.25 35.33 34.83 100 0 0.0
14/07/2022
35.25
 9,900 34.98 35.29 34.98 200 0 0.0
13/07/2022
34.98
 2,300 35.36 35.36 34.91 0 1,100 -0.1
12/07/2022
35.36
 0 35.36 35.36 35.36 0 0 -0.0
11/07/2022
35.36
 10,500 34.94 35.40 34.83 200 300 -0.0
08/07/2022
34.94
 1,900 34.68 35.29 34.60 0 0 -0.0
07/07/2022
34.68
 9,400 35.29 35.29 34.22 200 0 0.0
06/07/2022
35.29
 10,400 35.36 35.36 34.22 100 5,000 -0.2
05/07/2022
35.36
 5,500 35.71 35.71 35.36 100 100 0
04/07/2022
35.71
 1,800 35.06 35.74 35.06 600 600 0.0
01/07/2022
35.06
 3,200 36.01 36.01 34.98 0 700 -0.0
30/06/2022
36.01
 20,300 36.28 36.28 35.13 1,900 0 0.1
29/06/2022
36.28
 18,300 34.94 37.19 34.94 14,400 1,000 0.6
28/06/2022
34.94
 2,500 34.98 34.98 34.91 200 0 0.0
27/06/2022
34.98
 5,000 34.98 34.98 34.26 100 0 0.0
24/06/2022
34.98
 1,200 34.91 35.67 34.45 100 0 0.0
23/06/2022
34.91
 3,400 34.91 34.91 34.26 300 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |