CTCP Công viên nước Đầm Sen (dsn)

45.40
-0.20
(-0.44%)
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
(2025-03-31) 		-4.60 -9.16% 407,600 -19,000 -0.9
45.40
50.20
45.40
2 tháng
(2025-02-28) 		-4.72 -9.38% 716,000 -15,600 -0.7
45.40
51.09
45.40
3 tháng
(2025-02-03) 		-5.30 -10.41% 979,500 -33,399 -1.7
45.40
51.19
45.40
6 tháng
(2024-10-31) 		-6 -11.62% 1,554,500 -90,189 -4.8
45.40
53.32
45.40
12 tháng
(2024-05-06) 		-5.72 -11.14% 2,827,600 -277,889 -15.2
45.40
54.19
45.40
24 tháng
(2023-05-10) 		-4.26 -8.55% 7,976,600 -942,489 -50.8
45.02
54.19
45.40
36 tháng
(2022-05-16) 		9.07 24.82% 10,598,900 -707,129 -38.7
36.53
54.19
45.40
60 tháng
(2020-05-25) 		10.54 30.05% 17,859,860 -381,270 -22.4
30.18
54.19
45.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2025
45.40
 20,100 45.60 45.60 45 0 0 0
28/04/2025
45.60
 32,800 46.25 46.25 45.50 3,000 0 0.1
25/04/2025
46.10
 16,700 46.90 46.90 46.10 100 0 0.0
24/04/2025
46.40
 42,400 47 47 46.20 0 5,000 -0.2
23/04/2025
46.90
 4,400 46.70 47.45 46.60 0 0 0
22/04/2025
46.60
 30,300 47 47 46 2,600 1,300 0.1
21/04/2025
47
 13,200 47.40 47.50 46.95 1,100 500 0.0
18/04/2025
47
 25,100 47 47.50 47 0 0 0
17/04/2025
47
 13,800 47 47.40 46.95 0 0 0
16/04/2025
47
 38,100 47.50 48 46.60 1,800 0 0.1
15/04/2025
47.70
 9,100 48.55 48.55 47.50 0 0 0
14/04/2025
48.35
 12,200 49 49.05 47.60 0 1,300 -0.1
11/04/2025
49
 11,900 49.70 49.70 49 0 900 -0.0
10/04/2025
49.65
 50,000 50 50.40 49.55 5,000 4,500 0.0
09/04/2025
47.15
 9,300 47 47.80 47 0 4,700 -0.2
08/04/2025
47.30
 23,100 48.40 48.40 45.50 0 3,000 -0.1
04/04/2025
48.40
 33,800 47.85 48.45 46.10 0 7,300 -0.3
03/04/2025
48.90
 26,800 49 49.50 47.50 100 100 -0.0
02/04/2025
49.80
 4,400 49.90 50 49.70 0 2,600 -0.1
01/04/2025
50
 7,000 50.20 50.30 49.80 0 1,300 -0.1
31/03/2025
50.20
 3,200 50 50.50 49.75 0 200 -0.0
28/03/2025
50
 1,800 50.50 50.50 50 0 100 -0.0
27/03/2025
49.95
 8,200 50 50.20 49.95 0 0 0
26/03/2025
50.50
 21,700 50.40 50.50 50 0 0 0
25/03/2025
50.50
 7,900 50.80 50.80 50.20 0 0 0
24/03/2025
50.80
 2,900 51 51 50.80 0 0 0
21/03/2025
51
 5,000 51.30 51.30 50.80 0 0 0
20/03/2025: Cổ tức tiền mặt tỉ lệ: 16%
20/03/2025
51
 9,700 51.80 51.80 50.70 1,200 0 0.1
19/03/2025
50.90
 47,800 51.00 51.09 50.90 0 0 0
18/03/2025
51.00
 22,800 51.38 51.38 50.90 0 0 0
17/03/2025
51.09
 38,700 50.51 51.38 50.42 300 0 0.0
14/03/2025
50.51
 16,400 50.71 50.71 50.42 0 0 0
13/03/2025
50.61
 20,600 50.90 51.19 50.51 100 0 0.0
12/03/2025
51.09
 16,900 51.38 51.38 50.80 900 0 0.0
11/03/2025
51.00
 22,400 51.09 51.09 50.71 1,400 0 0.1
10/03/2025
51.09
 4,300 51.38 51.38 51.00 0 0 0
07/03/2025
51.00
 11,000 50.61 51.29 50.61 0 0 0
06/03/2025
50.42
 5,200 50.42 50.71 50.42 0 400 -0.0
05/03/2025
50.42
 700 50.61 50.61 50.42 0 0 0
04/03/2025
50.32
 11,200 50.51 50.61 50.22 0 0 0
03/03/2025
50.22
 28,400 50.32 50.42 50.22 0 0 0
28/02/2025
50.32
 4,800 50.71 50.71 50.22 0 0 0
27/02/2025
50.61
 4,800 50.71 50.71 50.42 400 0 0.0
26/02/2025
50.71
 6,900 50.71 50.71 50.42 0 0 0
25/02/2025
50.22
 13,500 50.71 50.71 49.93 0 0 0
24/02/2025
50.71
 11,700 50.90 51.00 50.61 0 0 0
21/02/2025
50.61
 17,700 50.61 50.90 50.42 400 0 0.0
20/02/2025
50.71
 16,700 50.51 50.90 50.42 0 3,800 -0.2
19/02/2025
50.51
 14,300 50.90 50.90 50.22 0 0 0
18/02/2025
50.90
 31,200 51.19 51.19 50.32 0 1,100 -0.1
17/02/2025
51.19
 45,500 51.48 51.48 50.42 900 8,000 -0.4
14/02/2025
50.71
 11,400 50.61 50.71 50.42 100 0 0.0
13/02/2025
50.51
 3,800 50.71 50.71 50.42 0 0 0
12/02/2025
50.71
 14,600 50.51 50.71 50.22 0 0 0
11/02/2025
50.51
 20,000 50.61 51.00 50.42 0 0 0
10/02/2025
51.00
 11,600 50.90 52.26 50.51 901 100 0.0
07/02/2025
50.90
 2,800 50.90 51.00 50.90 500 200 0.0
06/02/2025
50.90
 16,600 51.19 51.19 50.90 1,000 0 0.1
05/02/2025
51.00
 3,100 51.09 51.19 50.90 0 0 0
04/02/2025
50.90
 6,300 50.90 51.48 50.90 100 2,900 -0.1
03/02/2025
50.90
 11,000 51.19 51.19 50.90 500 6,500 -0.3
24/01/2025
51.19
 2,000 51.38 51.38 51.09 0 0 0
23/01/2025
51.09
 11,400 51.29 51.38 50.61 0 0 0
22/01/2025
51.29
 11,900 51.29 51.38 51.19 0 0 0
21/01/2025
51.29
 800 51.38 51.38 51.19 0 400 -0.0
20/01/2025
51.19
 9,500 51.19 51.38 50.90 0 0 0
17/01/2025
51.19
 3,400 50.80 51.19 50.51 500 100 0.0
16/01/2025
51.19
 1,800 51.09 51.19 51.09 100 0 0.0
15/01/2025
51.09
 1,400 50.90 51.09 50.90 0 0 0
14/01/2025
50.61
 3,000 51.38 51.38 50.61 500 300 0.0
13/01/2025
50.71
 5,400 50.90 51.38 50.61 0 0 0
10/01/2025
50.71
 3,900 50.80 50.90 50.71 0 2,700 -0.1
09/01/2025
51.38
 900 50.90 51.38 50.71 0 100 -0.0
08/01/2025
51.29
 2,100 51.29 51.38 50.90 0 0 0
07/01/2025
51.29
 7,200 51.19 51.29 50.80 0 0 0
06/01/2025
51.19
 7,300 51.48 51.58 51.09 0 570 -0.0
03/01/2025
51.48
 15,500 52.06 52.26 51.38 0 100 -0.0
02/01/2025
52.06
 3,200 53.03 53.03 51.38 0 0 0
31/12/2024
53.32
 54,800 51.77 53.32 48.86 200 0 0.0
30/12/2024
51.58
 5,300 51.87 51.87 51.38 0 0 0
27/12/2024
51.87
 19,200 51.87 52.55 51.58 0 100 -0.0
26/12/2024: Cổ tức tiền mặt tỉ lệ: 24%
26/12/2024
52.35
 34,800 51.97 52.35 51.29 0 2,800 -0.2
25/12/2024
51.97
 30,600 51.13 52.24 51.13 0 8,000 -0.4
24/12/2024
51.60
 14,700 51.50 51.78 51.41 0 0 0
23/12/2024
51.41
 17,800 51.22 51.60 51.13 100 0 0.0
20/12/2024
51.22
 7,600 51.22 51.22 51.04 100 0 0.0
19/12/2024
51.13
 10,000 51.32 51.32 51.04 0 0 0
18/12/2024
51.41
 7,900 51.22 51.41 51.22 0 0 0
17/12/2024
51.04
 17,600 50.85 51.22 50.85 0 0 0
16/12/2024
51.04
 5,000 51.32 51.32 51.04 0 0 0
13/12/2024
51.04
 4,200 50.85 51.04 50.85 0 0 0
12/12/2024
51.04
 14,300 50.30 51.32 50.30 200 20 0.0
11/12/2024
51.22
 1,300 51.22 51.22 51.22 0 0 0
10/12/2024
51.22
 32,200 50.57 51.32 50.57 800 9,000 -0.4
09/12/2024
50.57
 5,800 50.57 50.76 50.20 0 0 0
06/12/2024
50.67
 8,300 50.30 50.67 50.20 0 0 0
05/12/2024
50.30
 10,200 50.30 50.39 50.30 0 100 -0.0
04/12/2024
50.30
 6,000 50.48 50.57 50.30 0 0 0
03/12/2024
50.48
 6,100 50.48 50.48 49.92 0 100 -0.0
02/12/2024
50.48
 3,100 50.11 50.57 50.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |