CTCP Công viên nước Đầm Sen (dsn)

37
0.25
(0.68%)
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
(2026-06-29) 		-0.40 -1.08% 71,500 -4,400 0
34.55
37.60
37
2 tháng
(2026-06-01) 		-0.85 -2.26% 159,800 -4,400 0
34.55
37.70
37
3 tháng
(2026-05-04) 		-0.34 -0.92% 259,800 -9,000 0
34.55
37.90
37
6 tháng
(2026-01-30) 		-3.41 -8.48% 701,300 -21,300 -0.4
34.55
40.16
37
12 tháng
(2025-08-04) 		-4.10 -10.03% 1,676,600 -46,800 -1.5
34.55
41.53
37
24 tháng
(2024-08-08) 		-9.16 -19.95% 4,238,400 -227,819 -10.8
34.55
48.40
37
36 tháng
(2023-08-14) 		-6 -14.04% 8,311,300 -405,919 -20.6
34.55
49.19
37
60 tháng
(2021-08-24) 		7.79 26.90% 16,051,700 -667,960 -34.9
28.89
49.19
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2023
45.11
 5,700 45.11 45.11 44.40 300 0 0.0
15/05/2023
45.11
 7,800 45.11 45.11 44.40 1,100 0 0.1
12/05/2023
45.11
 3,600 45.11 45.11 44.95 700 0 0.0
11/05/2023
45.11
 15,700 45.26 45.34 44.79 200 2,900 -0.2
10/05/2023
45.26
 3,200 45.11 45.34 45.11 900 0 0.1
09/05/2023
45.11
 5,300 45.50 45.50 44.95 0 800 -0.0
08/05/2023
45.50
 6,600 45.50 45.50 45.11 100 1,700 -0.1
05/05/2023
45.50
 5,100 45.11 46.05 45.11 600 900 -0.0
04/05/2023
45.11
 1,600 46.28 46.28 44.71 700 0 0.0
28/04/2023
46.28
 15,600 45.26 46.28 43.22 11,300 0 0.7
27/04/2023
45.26
 3,000 44.95 45.42 43.93 100 0 0.0
26/04/2023
44.95
 11,000 44.95 44.95 43.93 3,400 0 0.2
25/04/2023
44.95
 12,100 45.34 46.13 44.71 400 100 0.0
24/04/2023
45.34
 6,900 46.05 46.28 43.22 2,600 200 0.1
21/04/2023
46.05
 5,300 44.71 47.07 44.48 2,100 200 0.1
20/04/2023
44.71
 5,300 45.42 46.67 44.48 1,100 0 0.1
19/04/2023
45.42
 7,600 45.26 45.42 43.30 2,400 0 0.1
18/04/2023: Cổ tức tiền mặt tỉ lệ: 25%
18/04/2023
45.26
 11,600 45.26 47.22 44.87 7,800 200 0.4
17/04/2023
45.26
 11,100 46.62 46.62 44.51 200 1,040 -0.1
14/04/2023
46.62
 60,400 43.98 46.99 44.51 6,200 5,400 0.0
13/04/2023
43.98
 15,400 44.28 44.28 43.16 4,300 5,000 -0.0
12/04/2023
44.28
 11,400 43.61 44.36 43.46 7,600 100 0.4
11/04/2023
43.61
 11,800 43.08 43.98 42.71 2,800 4,500 -0.1
10/04/2023
43.08
 3,700 43.91 43.98 43.01 1,200 700 0.0
07/04/2023
43.91
 6,300 43.46 44.21 42.56 100 241 -0.0
06/04/2023
43.46
 43,400 43.38 44.36 43.23 500 35,900 -2.0
05/04/2023
43.38
 12,500 43.08 43.61 42.56 100 7,500 -0.4
04/04/2023
43.08
 10,700 43.61 44.36 42.86 900 2,600 -0.1
03/04/2023
43.61
 4,800 44.28 44.36 42.56 1,100 100 0.1
31/03/2023
44.28
 16,000 45.11 45.11 42.56 9,700 100 0.6
30/03/2023
45.11
 27,100 43.53 45.11 42.33 23,000 5,500 1.0
29/03/2023
43.53
 8,100 42.48 43.98 41.95 3,500 0 0.2
28/03/2023
42.48
 5,200 42.78 42.78 41.58 700 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |