Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	37	5,600	36.90	37	36.90	0	0	0
28/07/2026	36.75	4,900	35.80	36.75	35.50	0	1,400	0
27/07/2026	35.80	3,100	36	36	35.80	100	500	0
24/07/2026	36	3,300	36	36.65	35.55	0	0	0
23/07/2026	36	3,600	35	36.95	35	0	0	0
22/07/2026	34.55	13,500	37	37	34.55	0	0	0
21/07/2026	37	3,800	37	37	37	0	500	0
20/07/2026	37	2,000	37	37	36.40	0	0	0
17/07/2026	37	2,200	37.10	37.20	37	0	0	0
16/07/2026	37.10	2,400	37	37.10	36.50	0	0	0
15/07/2026	37	1,200	37	37	37	0	0	0
14/07/2026	37	1,400	37	37	37	0	0	0
13/07/2026	37	3,900	37.20	37.20	36.90	0	0	0
10/07/2026	37.40	4,600	37	37.40	37	0	100	0
09/07/2026	37.40	1,100	37.50	37.50	37.30	0	100	0
08/07/2026	37.50	2,400	37.60	37.60	37.45	0	1,700	0
07/07/2026	37.60	900	37.35	37.60	37	0	0	0
06/07/2026	37.35	2,700	36.75	37.50	36.75	0	100	0
03/07/2026	37.50	2,400	37.30	37.55	37.20	0	0	0
02/07/2026	37.30	900	37.65	37.65	37.30	0	0	0
01/07/2026	37.45	4,000	37.55	37.55	37	100	0	0
30/06/2026	37.55	2,300	37.30	37.55	37.30	0	0	0
29/06/2026	37.15	4,900	37.40	37.65	37	200	400	0
26/06/2026	37.60	2,300	37.50	37.65	37.50	0	0	0
25/06/2026	37.70	16,500	37.65	37.80	37.50	0	0	0
24/06/2026	37.50	9,400	37.50	37.60	37.05	0	0	0
23/06/2026	37.40	300	37.40	37.40	37.40	0	0	0
22/06/2026	37.40	8,200	37	37.40	37	0	0	0
19/06/2026	37	2,900	37.40	37.45	37	100	0	0
18/06/2026	37.50	2,000	37.60	37.80	37.50	0	100	0
17/06/2026	37.60	7,800	37.20	37.60	37.20	0	0	0
16/06/2026	37.10	5,200	37	37.10	37	0	0	0
15/06/2026	37.10	2,000	37.40	37.40	37	0	0	0
12/06/2026	37.45	900	37.50	37.50	37.20	0	0	0
11/06/2026	37.40	400	37.55	37.55	37.40	0	0	0
10/06/2026	36.60	8,100	37	37.50	36.60	600	500	0
09/06/2026	37.20	100	37.20	37.20	37.20	0	0	0
08/06/2026	37.20	7,200	37.50	37.60	37	0	500	0
05/06/2026	37.50	1,900	37.50	37.50	37	0	0	0
04/06/2026	37.55	2,000	37.70	37.70	37.55	0	100	0
03/06/2026	37.15	4,900	37.70	37.70	37.15	500	0	0
02/06/2026	37.70	2,200	37.90	37.90	37.30	0	0	0
01/06/2026	37.60	4,000	37.15	37.80	37.15	0	0	0
29/05/2026	37.15	6,400	37.75	37.75	37.15	100	600	0
28/05/2026	37.75	3,900	37.90	38	37.75	0	100	0
27/05/2026	37.90	1,300	37.80	37.90	37.50	100	0	0
26/05/2026	37.80	4,500	37.40	39	37.20	100	0	0
25/05/2026	37.60	4,300	37.40	37.70	37.40	0	200	0
22/05/2026	37.40	1,000	37.20	37.40	37.20	0	0	0
21/05/2026	37.20	6,200	37.30	37.80	37.20	300	200	0
20/05/2026	37.20	4,200	37.25	37.25	37	0	0	0
19/05/2026	37.20	3,400	37.50	37.50	37.10	100	0	0
18/05/2026: Cổ tức tiền mặt tỉ lệ: 16%
18/05/2026	37.50	11,000	37.80	37.80	37.15	100	100	0
15/05/2026	36.85	4,900	36.80	36.90	36.80	0	0	0
14/05/2026	37.04	2,400	37.47	37.47	36.90	200	0	0
13/05/2026	36.90	9,300	37.28	37.28	36.90	0	0	0
12/05/2026	37.04	4,200	37.04	37.14	37.04	0	0	0
11/05/2026	37.04	3,900	37.09	37.09	37.04	0	100	0
08/05/2026	37.14	6,800	36.66	37.19	36.66	0	100	0
07/05/2026	36.71	2,300	36.56	36.71	36.56	100	0	0
06/05/2026	36.51	7,400	36.42	36.51	36.42	200	4,000	0
05/05/2026	36.66	7,500	37.14	37.14	36.66	0	0	0
04/05/2026	37.09	5,100	36.66	37.19	36.66	0	500	0
29/04/2026	36.66	3,800	36.66	37.19	36.47	0	100	0
28/04/2026	36.95	1,600	36.47	37.19	36.47	0	0	0
24/04/2026	37.38	3,000	36.71	37.38	36.61	100	400	0
23/04/2026	36.71	1,700	36.99	36.99	36.66	0	0	0
22/04/2026	37.09	1,700	37.62	37.62	36.71	0	0	0
21/04/2026	37.09	2,400	36.51	37.62	36.47	0	300	0
20/04/2026	36.56	7,100	36.71	36.90	36.47	0	0	0
17/04/2026	36.71	4,400	36.71	36.80	36.71	0	0	0
16/04/2026	36.42	6,100	37.09	37.09	36.42	0	0	0
15/04/2026	37.09	600	37.09	37.09	37.09	0	0	0
14/04/2026	37.09	4,200	37.86	37.86	37.04	0	200	0
13/04/2026	36.75	8,000	36.90	37.33	36.71	0	0	0
10/04/2026	37.19	10,800	37.09	37.23	37.09	300	2,500	0
09/04/2026	37.09	3,200	37.38	37.38	37.09	0	0	0
08/04/2026	37.38	2,400	37.38	37.38	36.90	100	0	0
07/04/2026	37.38	3,300	38.72	38.72	37.38	0	0	0.0
06/04/2026	36.42	14,500	36.99	36.99	36.32	0	400	-0.0
03/04/2026	36.99	4,000	37.28	37.28	36.71	0	0	0
02/04/2026	37.28	2,600	36.90	37.33	36.90	0	1,000	-0.0
01/04/2026	36.90	4,500	36.51	36.90	36.51	0	0	0
31/03/2026	36.42	10,800	36.32	36.42	36.27	400	0	0.0
30/03/2026	36.32	16,100	36.42	36.42	36.23	1,000	0	0.0
27/03/2026	36.42	11,700	36.42	37.09	36.42	1,000	0	0.0
26/03/2026	37.09	4,300	37.19	37.19	36.80	0	800	-0.0
25/03/2026	37.19	17,100	36.32	37.19	36.32	0	0	0
24/03/2026	36.23	18,400	36.56	36.90	36.23	700	3,000	-0.1
23/03/2026	36.37	31,200	37.38	37.38	36.23	700	3,000	-0.1
20/03/2026	37.38	6,900	37.76	37.76	37.38	100	0	0.0
19/03/2026	38.14	2,900	38.29	38.29	38.00	0	0	0
18/03/2026	38.34	3,800	38.67	38.67	38.34	0	0	0
17/03/2026	38.67	800	38.62	38.81	38.29	0	0	0
16/03/2026	38.38	1,000	38.58	38.58	38.34	0	500	-0.0
13/03/2026	38.58	2,000	38.48	38.62	38.34	0	500	-0.0
12/03/2026	38.43	3,700	38.43	38.72	38.34	0	0	0
11/03/2026	38.38	9,300	38.24	38.81	37.81	0	100	-0.0
10/03/2026	38.96	15,000	36.56	38.96	36.56	0	0	0
09/03/2026	36.42	36,500	38.81	38.81	36.42	0	0	0
06/03/2026	39.15	5,100	39.34	39.34	39.15	0	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 (2026-06-29)	-1.35	-3.63%	66,600	-3,000	0	34.55 37.60 36.75
2 tháng (2026-05-29)	-1.35	-3.63%	161,300	-3,500	0	34.55 37.70 36.75
3 tháng (2026-04-29)	-0.86	-2.34%	258,700	-7,700	0	34.55 37.90 36.75
6 tháng (2026-01-29)	-4.40	-10.95%	710,300	-19,900	-0.4	34.55 40.20 36.75
12 tháng (2025-08-04)	-5.05	-12.36%	1,671,700	-45,400	-1.5	34.55 41.53 36.75
24 tháng (2024-08-07)	-10.02	-21.87%	4,243,500	-230,619	-11.1	34.55 48.40 36.75
36 tháng (2023-08-14)	-6.95	-16.26%	8,306,400	-404,519	-20.6	34.55 49.19 36.75
60 tháng (2021-08-23)	6.84	23.62%	16,064,200	-666,560	-34.9	28.89 49.19 36.75

CTCP Công viên nước Đầm Sen (dsn)

THỐNG KÊ GIAO DỊCH