CTCP Công viên nước Đầm Sen (dsn)

40.10
-0.15
(-0.37%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |