CTCP Công viên nước Đầm Sen (dsn)

37.45
0.05
(0.13%)
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
(2026-05-13) 		0.50 1.36% 93,600 -200 0
36.60
37.90
37.45
2 tháng
(2026-04-13) 		0.65 1.76% 175,400 -5,500 0
36.42
37.90
37.45
3 tháng
(2026-03-16) 		-0.98 -2.56% 345,700 -12,400 -0.2
36.23
38.67
37.45
6 tháng
(2025-12-15) 		-2.36 -5.93% 879,500 -46,500 -1.7
36.23
41.21
37.45
12 tháng
(2025-06-17) 		-4.36 -10.43% 1,924,400 -57,100 -2.1
36.23
42.44
37.45
24 tháng
(2024-06-24) 		-10.95 -22.65% 4,547,700 -259,919 -12.8
36.23
49.19
37.45
36 tháng
(2023-06-28) 		-5.12 -12.03% 9,216,200 -739,119 -38.6
36.23
49.19
37.45
60 tháng
(2021-07-08) 		7.73 26.07% 16,254,000 -667,160 -35.0
28.47
49.19
37.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2023
42.78
 5,100 43.61 44.13 41.58 500 1,949 -0.1
24/03/2023
43.61
 22,700 41.58 44.44 41.20 21,800 9,100 0.7
23/03/2023
41.58
 2,100 41.58 41.58 40.60 1,300 0 0.1
22/03/2023
41.58
 3,200 41.35 41.65 40.60 0 0 0
21/03/2023
41.35
 3,600 40.68 41.65 40.45 0 0 0.8
20/03/2023
40.68
 5,200 41.65 41.95 40.60 0 0 -1.6
17/03/2023
41.65
 76,700 40.38 42.03 40.98 9,600 38,600 -1.6
16/03/2023
40.38
 600 41.28 41.28 40.38 100 0 0.0
15/03/2023
41.28
 1,500 40.98 41.28 40.30 0 0 0.0
14/03/2023
40.98
 2,400 41.05 41.05 40.30 100 0 0.0
13/03/2023
41.05
 3,300 40.98 41.28 40.60 1,100 0 0.1
10/03/2023
40.98
 7,400 41.20 41.35 40.60 500 1,000 -0.0
09/03/2023
41.20
 7,600 40.75 41.35 40.60 4,100 900 0.2
08/03/2023
40.75
 5,200 40.90 40.98 40.60 0 4,100 -0.2
07/03/2023
40.90
 21,200 40.90 41.13 40.53 0 12,300 -0.7
06/03/2023
40.90
 14,300 40.60 41.28 40.22 100 7,100 -0.4
03/03/2023
40.60
 3,000 40.83 40.83 40.15 200 0 0.0
02/03/2023
40.83
 2,600 40.68 41.05 40.60 300 0 0.0
01/03/2023
40.68
 1,300 41.28 41.28 40.22 100 0 0.0
28/02/2023
41.28
 23,900 40.83 41.28 39.25 12,600 0 0.7
27/02/2023
40.83
 8,200 41.35 41.35 40.15 4,800 0 0.3
24/02/2023
41.35
 17,700 40.60 41.35 40.22 15,125 0 0.8
23/02/2023
40.60
 2,300 40.90 40.90 40.15 800 0 0.0
22/02/2023
40.90
 3,900 40.45 41.20 39.92 1,500 0 0.1
21/02/2023
40.45
 7,200 41.35 41.35 40.22 100 0 0.0
20/02/2023
41.35
 18,300 42.25 42.25 40.22 8,500 1,000 0.4
17/02/2023
42.25
 12,000 39.55 42.25 39.10 8,900 3,000 0.3
16/02/2023
39.55
 1,500 39.25 39.62 39.10 300 0 0.0
15/02/2023
39.25
 2,000 39.32 39.32 38.80 100 200 -0.0
14/02/2023
39.32
 2,000 39.62 39.62 38.34 100 0 0.0
13/02/2023
39.62
 7,100 39.47 39.62 38.50 400 0 0.0
10/02/2023
39.47
 12,100 40.22 40.22 37.44 800 0 0.0
09/02/2023
40.22
 16,000 40.22 40.22 38.95 2,300 2,000 0.0
08/02/2023
40.22
 4,500 40.07 40.53 39.77 200 0 0.0
07/02/2023
40.07
 3,400 40.15 40.38 39.85 200 0 0.0
06/02/2023
40.15
 3,200 40.07 40.22 39.77 100 1,400 -0.1
03/02/2023
40.07
 4,000 40.53 40.53 39.85 0 8 -0.0
02/02/2023
40.53
 10,400 40.60 40.60 39.70 100 1,900 -0.1
01/02/2023
40.60
 7,100 40.98 40.98 39.85 100 2,600 -0.1
31/01/2023
40.98
 27,800 40.60 41.13 39.85 10,300 18,600 -0.5
30/01/2023
40.60
 7,300 40.68 40.98 40.30 200 1,400 -0.1
27/01/2023
40.68
 5,100 39.85 41.73 40.07 600 0 0.0
19/01/2023
39.85
 1,800 40.22 40.45 39.47 100 100 0
18/01/2023
40.22
 30,000 40.15 40.22 39.47 3,400 0 0.2
17/01/2023
40.15
 8,900 40.45 40.45 38.80 1,300 0 0.1
16/01/2023
40.45
 10,700 40.53 41.65 40.00 5,800 339 0.3
13/01/2023
40.53
 27,400 38.80 40.98 38.50 7,800 0 0.4
12/01/2023
38.80
 8,600 38.50 39.02 38.50 100 0 0.0
11/01/2023
38.50
 4,700 38.72 39.10 38.34 1,100 900 0.0
10/01/2023
38.72
 3,800 38.65 38.72 38.34 300 300 0
09/01/2023
38.65
 6,500 38.65 39.40 38.42 400 0 0.0
06/01/2023
38.65
 1,100 38.57 38.65 38.04 200 0 0.0
05/01/2023
38.57
 2,900 38.57 39.10 38.34 200 0 0.0
04/01/2023
38.57
 3,000 38.72 39.77 38.50 600 0 0.0
03/01/2023
38.72
 13,200 38.65 38.80 37.74 1,200 0 0.1
30/12/2022
38.65
 3,400 37.82 40.38 37.48 700 200 0.0
29/12/2022
37.82
 3,000 38.12 38.19 37.67 1,000 0 0.1
28/12/2022
38.12
 2,500 37.82 38.12 37.37 400 0 0.0
27/12/2022
37.82
 500 37.82 38.12 37.22 100 0 0.0
26/12/2022
37.82
 4,500 37.82 38.19 37.14 300 0 0.0
23/12/2022
37.82
 3,200 38.12 38.19 37.22 200 1,000 -0.0
22/12/2022
38.12
 3,900 38.12 38.34 37.33 500 0 0.0
21/12/2022
38.12
 11,100 38.04 38.19 37.59 1,200 0 0.1
20/12/2022
38.04
 12,900 38.27 38.27 37.56 600 47 0.0
19/12/2022
38.27
 1,800 38.34 38.34 37.74 200 101 0.0
16/12/2022
38.34
 5,100 38.42 38.42 37.67 1,700 4 0.1
15/12/2022
38.42
 4,400 38.34 38.42 37.59 1,100 1 0.1
14/12/2022
38.34
 2,400 38.42 38.42 37.67 300 1 0.0
13/12/2022
38.42
 33,700 37.22 38.72 36.84 27,200 0 1.4
12/12/2022
37.22
 19,400 37.07 37.52 36.84 12,500 1 0.6
09/12/2022
37.07
 2,900 36.95 37.14 36.47 500 0 0.0
08/12/2022
36.95
 27,200 36.62 37.14 35.94 6,800 5,800 0.0
07/12/2022
36.62
 3,300 36.84 36.84 36.09 100 0 0.0
06/12/2022
36.84
 3,500 37.33 37.37 36.47 300 0 0.0
05/12/2022
37.33
 1,000 37.29 38.27 36.58 400 3 0.0
02/12/2022
37.29
 10,600 36.84 37.29 36.13 5,800 5,500 0.0
01/12/2022
36.84
 9,100 38.65 39.02 36.09 300 0 0.0
30/11/2022
38.65
 12,100 37.67 39.77 36.50 9,600 3,000 0.3
29/11/2022
37.67
 7,300 36.99 38.72 36.24 5,900 0 0.3
28/11/2022
36.99
 11,700 36.09 37.22 35.68 10,000 143 0.5
25/11/2022
36.09
 15,100 35.56 36.62 35.34 12,300 0 0.6
24/11/2022
35.56
 1,000 35.45 35.56 34.70 100 0 0.0
23/11/2022
35.45
 6,100 35.19 35.56 34.55 2,200 1,500 0.0
22/11/2022
35.19
 4,200 35.60 35.64 35.11 200 0 0.0
21/11/2022
35.60
 10,900 35.68 35.71 34.92 400 4,400 -0.2
18/11/2022
35.68
 2,800 35.71 36.01 34.62 100 0 0.0
17/11/2022
35.71
 4,400 36.35 36.58 35.41 0 1,200 -0.1
16/11/2022
36.35
 7,500 36.39 36.39 34.25 0 0 0.1
15/11/2022: Cổ tức tiền mặt tỉ lệ: 15%
15/11/2022
36.39
 14,100 35.71 36.77 33.53 2,800 200 0.1
14/11/2022
35.71
 38,700 37.54 37.54 34.91 200 0 0.0
11/11/2022
37.54
 7,000 37.17 37.54 36.81 0 0 -0.0
10/11/2022
37.17
 15,000 37.75 37.97 36.44 200 500 -0.0
09/11/2022
37.75
 5,500 37.54 38.26 37.24 1,800 0 0.1
08/11/2022
37.54
 4,200 37.68 37.68 36.44 1,200 20 0.1
07/11/2022
37.68
 13,600 37.90 38.70 37.17 2,500 0 0.1
04/11/2022
37.90
 17,000 38.05 38.05 37.61 13,900 0 0.7
03/11/2022
38.05
 15,400 38.19 38.92 38.05 13,100 0 0.7
02/11/2022
38.19
 47,200 38.56 38.56 37.90 37,600 9,000 1.5
01/11/2022
38.56
 35,600 38.19 38.92 38.05 4,700 12,000 -0.4
31/10/2022
38.19
 25,400 38.48 39.36 37.90 5,400 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |