CTCP Công viên nước Đầm Sen (dsn)

43.90
-0.20
(-0.45%)
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
(2025-11-05) 		0.20 0.46% 119,400 -10,800 -0.5
43
44.10
43.90
2 tháng
(2025-10-06) 		-0.80 -1.78% 239,600 -11,600 -0.5
43
45
43.90
3 tháng
(2025-09-08) 		-0.70 -1.56% 386,600 5,600 0.3
43
45
43.90
6 tháng
(2025-06-09) 		-2.50 -5.36% 1,049,400 -3,700 -0.1
43
46.75
43.90
12 tháng
(2024-12-10) 		-7.12 -13.91% 2,620,700 -64,119 -3.0
43
53.32
43.90
24 tháng
(2023-12-18) 		-4.29 -8.87% 5,635,900 -373,419 -20.0
43
54.19
43.90
36 tháng
(2022-12-21) 		2.11 5.01% 10,145,400 -904,971 -49.0
41.66
54.19
43.90
60 tháng
(2020-12-31) 		8.59 24.20% 17,267,960 -570,170 -30.9
31.36
54.19
43.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
43.04
 3,800 42.88 43.20 42.15 1,100 0 0.1
22/09/2022
42.88
 7,400 43.36 43.36 42.15 200 0 0.0
21/09/2022
43.36
 1,500 43.36 43.36 42.48 100 0 0.0
20/09/2022
43.36
 4,300 43.36 44.00 42.23 600 0 0.0
19/09/2022
43.36
 7,600 43.84 43.84 42.56 0 100 -0.0
16/09/2022
43.84
 11,600 43.36 44.96 43.12 100 6,000 -0.3
15/09/2022
43.36
 14,500 43.28 43.36 43.28 200 6,800 -0.3
14/09/2022
43.28
 14,900 43.36 43.36 42.64 100 5,400 -0.0
13/09/2022
43.36
 4,500 43.44 43.44 42.88 0 2,000 -0.0
12/09/2022
43.44
 1,800 43.28 43.68 43.28 0 56 -0.1
09/09/2022
43.28
 5,500 42.80 43.68 42.64 100 2,300 -0.1
08/09/2022
42.80
 9,500 43.20 43.28 42.72 800 2,000 -0.1
07/09/2022
43.20
 3,700 43.36 43.36 43.20 0 1,000 -0.1
06/09/2022
43.36
 3,800 43.84 43.84 43.36 0 1,000 -0.1
05/09/2022
43.84
 6,200 43.68 44.00 43.36 0 2,800 -0.2
31/08/2022
43.68
 4,100 43.84 43.84 43.68 700 0 0.0
30/08/2022
43.84
 20,000 44.00 44.00 42.80 0 0 -0.0
29/08/2022
44.00
 7,700 44.16 44.16 43.44 0 0 -0.0
26/08/2022
44.16
 5,400 44.00 44.16 43.36 100 500 -0.0
25/08/2022
44.00
 6,700 44.48 44.48 43.92 400 0 0.0
24/08/2022
44.48
 30,200 43.92 44.56 43.92 9,500 11,400 -0.1
23/08/2022
43.92
 2,600 43.68 44.08 43.68 0 0 -0.0
22/08/2022
43.68
 1,800 43.76 43.76 43.36 400 500 -0.0
19/08/2022
43.76
 5,700 43.76 43.92 43.12 2,100 0 0.1
18/08/2022
43.76
 1,800 43.84 43.84 43.52 100 0 0.0
17/08/2022
43.84
 900 43.92 44.16 43.76 0 0 0.0
16/08/2022
43.92
 4,900 43.36 44.80 43.36 600 0 0.0
15/08/2022
43.36
 7,400 44.48 44.48 43.36 100 0 0.0
12/08/2022
44.48
 23,000 45.77 45.77 43.44 500 1,100 -0.0
11/08/2022
45.77
 12,500 46.81 46.81 44.96 700 7,200 -0.4
10/08/2022
46.81
 41,000 44.48 46.97 44.48 2,400 0 0.1
09/08/2022
44.48
 35,300 44.08 44.56 43.20 3,000 0 0.2
08/08/2022
44.08
 16,600 44.08 44.08 42.96 2,600 0 0.1
05/08/2022
44.08
 14,100 44.00 44.16 42.56 300 0 0.0
04/08/2022
44.00
 13,400 44.16 44.88 43.36 300 900 -0.0
03/08/2022
44.16
 12,000 43.68 44.16 43.36 1,000 0 0.1
02/08/2022
43.68
 15,300 44.88 44.88 43.12 2,400 200 0.1
01/08/2022
44.88
 56,500 42.72 44.96 43.04 8,200 21,100 -0.7
29/07/2022
42.72
 34,900 41.51 43.20 41.59 7,300 300 0.4
28/07/2022
41.51
 76,400 38.86 41.51 39.75 3,700 0 0.2
27/07/2022
38.86
 27,200 38.30 40.07 37.82 5,300 0 0.3
26/07/2022
38.30
 5,800 38.30 38.30 37.74 1,200 0 0.1
25/07/2022
38.30
 6,800 38.02 38.86 37.78 200 0 0.0
22/07/2022
38.02
 6,900 37.70 40.15 37.10 300 3,000 0.1
21/07/2022
37.70
 5,900 37.66 39.26 37.70 1,800 0 0.1
20/07/2022
37.66
 2,600 37.66 37.66 37.14 0 0 0.0
19/07/2022
37.66
 2,000 37.34 37.70 37.10 0 0 0.0
18/07/2022
37.34
 5,600 37.30 37.74 37.34 0 0 0.0
15/07/2022
37.30
 9,900 37.22 37.30 36.77 100 0 0.0
14/07/2022
37.22
 9,900 36.94 37.26 36.94 200 0 0.0
13/07/2022
36.94
 2,300 37.34 37.34 36.86 0 1,100 -0.1
12/07/2022
37.34
 0 37.34 37.34 37.34 0 0 -0.0
11/07/2022
37.34
 10,500 36.90 37.38 36.77 200 300 -0.0
08/07/2022
36.90
 1,900 36.61 37.26 36.53 0 0 -0.0
07/07/2022
36.61
 9,400 37.26 37.26 36.13 200 0 0.0
06/07/2022
37.26
 10,400 37.34 37.34 36.13 100 5,000 -0.2
05/07/2022
37.34
 5,500 37.70 37.70 37.34 100 100 0
04/07/2022
37.70
 1,800 37.02 37.74 37.02 600 600 0.0
01/07/2022
37.02
 3,200 38.02 38.02 36.94 0 700 -0.0
30/06/2022
38.02
 20,300 38.30 38.30 37.10 1,900 0 0.1
29/06/2022
38.30
 18,300 36.90 39.26 36.90 14,400 1,000 0.6
28/06/2022
36.90
 2,500 36.94 36.94 36.86 200 0 0.0
27/06/2022
36.94
 5,000 36.94 36.94 36.17 100 0 0.0
24/06/2022
36.94
 1,200 36.86 37.66 36.37 100 0 0.0
23/06/2022
36.86
 3,400 36.86 36.86 36.17 300 3,000 -0.1
22/06/2022
36.86
 5,900 36.94 36.94 36.13 700 0 0.0
21/06/2022
36.94
 2,300 36.81 36.94 36.37 100 0 0.0
20/06/2022
36.81
 2,700 36.86 37.50 36.37 100 0 0.0
17/06/2022
36.86
 7,400 37.34 37.34 36.53 0 0 0.0
16/06/2022
37.34
 9,000 37.22 37.54 35.29 1,100 500 0.0
15/06/2022
37.22
 8,800 36.57 37.58 36.61 600 400 0.0
14/06/2022
36.57
 6,300 37.06 37.06 36.45 0 0 0.0
13/06/2022
37.06
 7,200 37.66 37.66 36.81 300 200 0.0
10/06/2022
37.66
 3,100 37.58 37.66 37.22 300 400 -0.0
09/06/2022
37.58
 3,300 36.77 37.70 36.77 0 0 0.0
08/06/2022
36.77
 9,900 37.10 37.98 36.61 1,400 600 0.0
07/06/2022
37.10
 5,800 37.34 37.34 36.45 0 0 0.0
06/06/2022
37.34
 1,800 37.34 37.58 37.10 0 0 0
03/06/2022
37.34
 100 37.66 37.66 37.34 0 0 0.0
02/06/2022
37.66
 6,700 37.70 37.70 36.94 100 0 0.0
01/06/2022
37.70
 2,400 37.74 37.74 36.94 900 0 0.0
31/05/2022
37.74
 7,700 38.38 38.38 37.58 400 0 0.0
30/05/2022
38.38
 3,900 38.22 38.46 37.86 3,300 0 0.2
27/05/2022
38.22
 7,100 37.58 38.22 36.94 1,300 0 0.1
26/05/2022
37.58
 7,600 37.74 37.74 37.02 100 0 0.0
25/05/2022
37.74
 15,300 36.73 38.46 36.05 5,300 0 0.2
24/05/2022
36.73
 9,200 36.86 36.86 36.13 0 0 0.0
23/05/2022
36.86
 1,700 37.02 37.26 36.77 0 0 0.0
20/05/2022
37.02
 1,000 36.94 37.10 36.37 200 0 0.0
19/05/2022
36.94
 5,300 36.94 36.94 36.37 200 0 0.0
18/05/2022
36.94
 2,900 36.86 38.46 36.25 0 0 0.0
17/05/2022
36.86
 1,400 36.53 37.34 36.21 300 0 0.0
16/05/2022
36.53
 1,800 36.53 37.54 36.53 0 0 0.1
13/05/2022
36.53
 9,600 36.21 36.53 35.81 1,300 0 0.1
12/05/2022
36.21
 8,000 36.45 37.66 36.21 0 0 0
11/05/2022
36.45
 6,600 36.33 37.90 36.33 0 0 0
10/05/2022
36.33
 9,300 36.21 36.61 36.21 0 4,700 -0.2
09/05/2022
36.21
 12,600 37.58 37.58 36.21 100 0 0.0
06/05/2022
37.58
 5,700 37.82 38.10 37.58 900 800 0.0
05/05/2022
37.82
 4,200 38.14 38.38 37.74 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |