Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	38.25	3,800	38.25	38.80	38.05	0	100	0
28/04/2026	38.55	1,600	38.05	38.80	38.05	0	0	0
27/04/2026	39	3,000	38.30	39	38.20	100	400	0
24/04/2026	39	3,000	38.30	39	38.20	100	400	0
23/04/2026	38.30	1,700	38.60	38.60	38.25	0	0	0
22/04/2026	38.70	1,700	39.25	39.25	38.30	0	0	0
21/04/2026	38.70	2,400	38.10	39.25	38.05	0	300	0
20/04/2026	38.15	7,100	38.30	38.50	38.05	0	0	0
17/04/2026	38.30	4,400	38.30	38.40	38.30	0	0	0
16/04/2026	38	6,100	38.70	38.70	38	0	0	0
15/04/2026	38.70	600	38.70	38.70	38.70	0	0	0
14/04/2026	38.70	4,200	39.50	39.50	38.65	0	200	0
13/04/2026	38.35	8,000	38.50	38.95	38.30	0	0	0
10/04/2026	38.80	10,800	38.70	38.85	38.70	300	2,500	0
09/04/2026	38.70	3,200	39	39	38.70	0	0	0
08/04/2026	39	2,400	39	39	38.50	100	0	0
07/04/2026	39	3,300	40.40	40.40	39	0	0	0.0
06/04/2026	38	14,500	38.60	38.60	37.90	0	400	-0.0
03/04/2026	38.60	4,000	38.90	38.90	38.30	0	0	0
02/04/2026	38.90	2,600	38.50	38.95	38.50	0	1,000	-0.0
01/04/2026	38.50	4,500	38.10	38.50	38.10	0	0	0
31/03/2026	38	10,800	37.90	38	37.85	400	0	0.0
30/03/2026	37.90	16,100	38	38	37.80	1,000	0	0.0
27/03/2026	38	11,700	38	38.70	38	1,000	0	0.0
26/03/2026	38.70	4,300	38.80	38.80	38.40	0	800	-0.0
25/03/2026	38.80	17,100	37.90	38.80	37.90	0	0	0
24/03/2026	37.80	18,400	38.15	38.50	37.80	700	3,000	-0.1
23/03/2026	37.95	31,200	39	39	37.80	700	3,000	-0.1
20/03/2026	39	6,900	39.40	39.40	39	100	0	0.0
19/03/2026	39.80	2,900	39.95	39.95	39.65	0	0	0
18/03/2026	40	3,800	40.35	40.35	40	0	0	0
17/03/2026	40.35	800	40.30	40.50	39.95	0	0	0
16/03/2026	40.05	1,000	40.25	40.25	40	0	500	-0.0
13/03/2026	40.25	2,000	40.15	40.30	40	0	500	-0.0
12/03/2026	40.10	3,700	40.10	40.40	40	0	0	0
11/03/2026	40.05	9,300	39.90	40.50	39.45	0	100	-0.0
10/03/2026	40.65	15,000	38.15	40.65	38.15	0	0	0
09/03/2026	38	36,500	40.50	40.50	38	0	0	0
06/03/2026	40.85	5,100	41.05	41.05	40.85	0	0	0
05/03/2026	41	4,000	40.95	41	40.95	0	0	0
04/03/2026	40.95	11,200	41.05	41.05	40.70	0	0	0
03/03/2026	41.05	8,000	41.15	41.20	41.05	0	0	0
02/03/2026	41.10	13,600	41	41.25	41	0	0	0
27/02/2026	41.45	1,900	41.50	41.50	41.30	100	0	0.0
26/02/2026	41.50	5,400	41.50	41.50	41.35	0	0	0
25/02/2026	41.50	6,200	41.80	41.80	41.35	0	0	0
24/02/2026	41.80	9,600	41.50	41.80	41.40	0	700	-0.0
23/02/2026	41.50	5,700	41.50	41.50	41.40	0	2,400	-0.1
13/02/2026	41.50	1,900	41.30	41.50	41.15	0	0	0
12/02/2026	41.45	17,600	41.50	41.50	41	0	0	0
11/02/2026	41.50	2,400	41.10	41.50	41.10	0	0	0
10/02/2026	41.15	15,300	41.20	41.45	41	0	0	0
09/02/2026	41.30	12,400	41.50	41.50	41	0	0	0
06/02/2026	41.50	3,000	41.10	41.80	41.10	0	0	0
05/02/2026	41.50	8,600	41.35	41.85	41.35	100	0	0.0
04/02/2026	41.50	7,800	41.20	41.50	41.15	0	1,000	-0.0
03/02/2026	41.20	13,700	41.50	41.55	41.15	0	0	0
02/02/2026	41.65	4,000	42	42	41.60	0	0	0
30/01/2026	41.90	2,700	42	42	41.60	0	0	0
29/01/2026	41.95	13,900	41.50	41.95	41.05	0	0	0
28/01/2026	41.50	5,200	41.45	41.50	41	500	200	0.0
27/01/2026	41.50	5,300	41.45	41.80	41.20	100	0	0.0
26/01/2026	41.45	5,300	41.50	41.50	41.30	200	500	-0.0
23/01/2026	41.50	14,700	42.15	42.15	41.50	300	0	0.0
22/01/2026	42.15	10,100	42	42.15	42	0	0	0
21/01/2026	42.15	6,400	42.20	42.20	42	0	0	0
20/01/2026	42.20	8,600	42.20	42.20	42.05	0	1,000	-0.0
19/01/2026	42.20	9,200	42.15	42.30	42.05	0	0	0
16/01/2026	42.30	8,700	42.15	42.50	42.15	0	0	0
15/01/2026	42.45	16,300	42.30	42.50	42.05	500	0	0.0
14/01/2026	43	11,100	42.25	43	42.25	0	100	-0.0
13/01/2026: Cổ tức tiền mặt tỉ lệ: 24%
13/01/2026	43	15,800	41.50	43.50	41.50	0	500	-0.0
12/01/2026	43.00	43,400	42.91	43.24	42.81	0	21,000	-1.0
09/01/2026	42.86	13,000	42.62	42.91	42.62	100	0	0.0
08/01/2026	42.72	3,400	42.62	42.72	42.43	0	100	-0.0
07/01/2026	42.62	9,600	42.62	42.62	42.15	0	0	0
06/01/2026	42.62	8,300	42.81	42.81	42.20	0	100	-0.0
05/01/2026	43.00	9,500	43.19	43.19	42.34	0	100	-0.0
31/12/2025	42.29	4,200	42.34	42.43	42.05	0	0	0
30/12/2025	42.29	3,800	42.10	42.38	42.05	0	0	0
29/12/2025	42.38	6,000	42.34	42.38	42.10	0	0	0
26/12/2025	42.38	6,800	42.43	42.43	41.86	100	0	0.0
25/12/2025	42.43	4,300	42.57	42.62	42.20	0	0	0
24/12/2025	42.43	5,700	42.15	42.53	42.15	0	0	0
23/12/2025	42.53	4,500	42.29	42.53	42.15	0	0	0
22/12/2025	42.20	23,500	41.30	42.34	41.30	0	5,000	-0.2
19/12/2025	41.30	10,000	41.44	42.05	41.30	0	0	0
18/12/2025	41.11	1,600	41.39	41.48	41.11	0	1,200	-0.1
17/12/2025	41.39	4,400	41.39	41.39	41.01	0	400	-0.0
16/12/2025	41.48	11,600	41.39	41.48	40.82	0	1,200	-0.1
15/12/2025	41.48	3,000	41.44	41.58	41.34	0	0	0
12/12/2025	41.34	1,300	41.34	41.34	41.34	0	0	0
11/12/2025	41.34	5,400	41.20	41.39	41.20	0	2,000	-0.1
10/12/2025	41.39	4,300	41.30	41.39	41.20	0	1,000	-0.0
09/12/2025	41.39	5,300	41.30	41.48	41.30	0	2,000	-0.1
08/12/2025	41.53	4,200	41.30	41.58	41.11	100	1,700	-0.1
05/12/2025	41.58	1,900	41.58	41.67	41.25	0	1,000	-0.0
04/12/2025	41.77	9,600	41.20	41.77	41.20	0	1,000	-0.0
03/12/2025	41.63	1,800	41.67	41.82	41.30	0	0	0
02/12/2025	41.63	10,700	41.63	41.63	41.20	0	700	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	0.65	1.72%	116,000	-3,200	0.0	37.90 39 38.25
2 tháng (2026-03-02)	-2.55	-6.20%	322,500	-8,600	-0.2	37.80 41.10 38.25
3 tháng (2026-01-29)	-3.40	-8.10%	454,600	-12,500	-0.4	37.80 41.95 38.25
6 tháng (2025-10-31)	-3.31	-7.92%	927,100	-60,500	-2.5	37.80 43 38.25
12 tháng (2025-05-05)	-4.26	-9.95%	2,023,400	-58,730	-2.2	37.80 44.52 38.25
24 tháng (2024-05-09)	-10.49	-21.40%	4,792,900	-279,719	-14.2	37.80 51.33 38.25
36 tháng (2023-05-15)	-8.51	-18.09%	9,997,600	-1,000,119	-52.9	37.80 51.33 38.25
60 tháng (2021-05-25)	8.33	27.57%	16,643,100	-674,860	-35.5	29.70 51.33 38.25

CTCP Công viên nước Đầm Sen (dsn)

THỐNG KÊ GIAO DỊCH