CTCP Công viên nước Đầm Sen (dsn)

54.50
0.10
(0.18%)
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
(2024-10-28) 		-0.70 -1.27% 153,300 -28,000 -1.5
54
55.60
54.50
2 tháng
(2024-09-26) 		-1.20 -2.16% 295,000 -51,700 -2.9
54
56.10
54.50
3 tháng
(2024-08-27) 		-0.80 -1.45% 432,500 -69,600 -3.8
54
56.10
54.50
6 tháng
(2024-05-29) 		-1.70 -3.03% 1,205,500 -153,400 -8.5
54
58.40
54.50
12 tháng
(2023-12-01) 		3.65 7.18% 3,171,600 -303,600 -16.7
50.75
58.40
54.50
24 tháng
(2022-12-06) 		10.66 24.38% 7,570,900 -788,407 -43.3
43.47
58.40
54.50
36 tháng
(2021-12-13) 		13.73 33.76% 10,392,400 -704,140 -38.0
39.02
58.40
54.50
60 tháng
(2019-12-23) 		10.25 23.22% 18,091,610 -726,431 -37.7
32.52
58.40
54.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
39.41
 22,300 38.91 39.41 38.57 0 9,900 -0.5
19/04/2021
38.91
 9,200 38.91 38.99 38.57 800 0 0.0
16/04/2021
38.91
 7,400 39.08 39.37 38.66 3,300 0 0.2
15/04/2021
39.08
 8,100 39.08 39.37 38.99 0 1,100 -0.1
14/04/2021
39.08
 8,600 39.37 39.41 39.08 400 3,400 -0.1
13/04/2021
39.37
 23,700 39.45 39.50 39.33 3,000 5,400 -0.1
12/04/2021
39.45
 16,500 39.62 39.62 39.45 300 0 0.0
09/04/2021
39.62
 9,400 39.62 39.66 39.58 1,000 2,700 -0.1
08/04/2021
39.62
 6,700 39.66 39.66 39.50 0 300 -0.0
07/04/2021
39.66
 23,900 39.58 39.66 39.58 7,200 7,900 -0.0
06/04/2021
39.58
 19,000 39.75 39.75 39.58 4,000 5,900 -0.1
05/04/2021
39.75
 8,900 39.83 39.83 39.66 500 5,000 -0.2
02/04/2021
39.83
 9,100 39.83 39.92 39.83 0 1,000 -0.0
01/04/2021
39.83
 10,100 39.58 39.83 39.45 0 0 0
31/03/2021
39.58
 6,200 39.58 39.83 39.41 0 100 -0.0
30/03/2021
39.58
 11,000 39.58 40.08 39.41 1,000 0 0.0
29/03/2021
39.58
 2,900 39.66 39.83 39.41 0 0 0
26/03/2021
39.66
 18,000 40.00 40.00 39.41 1,500 0 0.1
25/03/2021
40.00
 11,800 39.92 40.17 39.75 0 0 0
24/03/2021
39.92
 14,400 40.00 40.17 39.83 0 0 0
23/03/2021
40.00
 10,900 40.25 40.25 39.83 100 0 0.0
22/03/2021
40.25
 14,700 40.25 40.33 40.08 1,000 3,000 -0.1
19/03/2021
40.25
 5,000 40.08 40.25 39.87 4,100 0 0.2
18/03/2021
40.08
 6,100 40.42 40.42 40.08 0 0 0
17/03/2021
40.42
 11,000 40.42 40.67 40.42 2,500 0 0.1
16/03/2021
40.42
 7,300 40.92 40.92 40.08 0 1,000 -0.0
15/03/2021
40.92
 43,200 40.25 40.92 40.25 4,000 1,200 0.1
12/03/2021
40.25
 10,200 40.25 40.25 40.00 500 0 0.0
11/03/2021
40.25
 17,800 39.50 40.25 39.83 1,900 0 0.1
10/03/2021
39.50
 5,900 40.25 40.33 39.50 0 0 0
09/03/2021
40.25
 21,900 39.75 40.25 39.41 100 800 -0.0
08/03/2021
39.75
 18,700 39.83 39.83 39.41 6,400 2,800 0.2
05/03/2021
39.83
 16,300 40.17 40.17 39.41 1,100 300 0.0
04/03/2021
40.17
 13,300 40.67 40.84 40.17 1,800 100 0.1
03/03/2021
40.67
 9,900 40.54 40.80 40.25 400 600 -0.0
02/03/2021
40.54
 18,100 40.84 40.92 40.54 0 0 0
01/03/2021
40.84
 13,400 41.09 41.17 40.50 1,700 1,300 0.0
26/02/2021: Cổ tức tiền mặt tỉ lệ: 25%
26/02/2021
41.09
 50,600 40.33 42.35 40.25 38,600 0 1.9
25/02/2021
40.33
 42,700 39.86 40.57 40.02 5,400 0 0.3
24/02/2021
39.86
 18,300 40.18 40.65 39.86 700 1,000 -0.0
23/02/2021
40.18
 28,100 40.10 40.18 39.78 300 0 0.0
22/02/2021
40.10
 38,700 39.78 41.05 39.86 0 2,700 -0.1
19/02/2021
39.78
 20,100 38.70 39.78 38.66 500 0 0.0
18/02/2021
38.70
 28,400 38.66 39.06 38.58 13,800 21,100 -0.4
17/02/2021
38.66
 48,800 38.66 39.14 38.42 6,500 400 0.3
09/02/2021
38.66
 13,100 37.46 38.66 37.39 4,200 0 0.2
08/02/2021
37.46
 26,200 37.70 38.90 37.46 4,300 0 0.2
05/02/2021
37.70
 13,300 36.99 38.02 37.15 0 0 0
04/02/2021
36.99
 10,400 36.91 37.39 36.83 7,800 0 0.4
03/02/2021
36.91
 8,800 36.99 38.10 36.67 3,600 0 0.2
02/02/2021
36.99
 7,000 36.11 37.07 36.03 3,500 0 0.2
01/02/2021
36.11
 19,400 37.78 37.78 36.11 8,400 3,300 0.2
29/01/2021
37.78
 6,700 35.59 37.78 35.59 0 0 0
28/01/2021
35.59
 44,300 38.26 38.26 35.59 300 0 0.0
27/01/2021
38.26
 13,900 38.26 38.34 37.46 300 0 0.0
26/01/2021
38.26
 14,000 39.02 39.02 38.26 0 0 0
25/01/2021
39.02
 5,400 38.98 39.06 38.98 2,200 0 0.1
22/01/2021
38.98
 4,500 38.90 39.06 38.66 0 0 0
21/01/2021
38.90
 13,400 38.34 38.90 38.26 0 0 0
20/01/2021
38.34
 15,000 39.38 39.38 38.26 0 7,400 -0.4
19/01/2021
39.38
 15,100 39.70 39.94 38.18 3,100 100 0.2
18/01/2021
39.70
 13,900 38.74 39.86 38.90 1,900 300 0.1
15/01/2021
38.74
 19,000 38.34 38.74 38.34 500 10,000 -0.5
14/01/2021
38.34
 5,200 38.34 38.58 38.26 0 0 0
13/01/2021
38.34
 35,000 38.54 38.98 38.26 0 0 0
12/01/2021
38.54
 9,000 38.46 38.54 38.42 0 0 0
11/01/2021
38.46
 5,300 38.46 38.74 38.38 300 800 -0.0
08/01/2021
38.46
 11,000 38.58 38.62 38.26 0 4,800 -0.2
07/01/2021
38.58
 10,600 38.90 38.90 38.02 300 200 0.0
06/01/2021
38.90
 8,600 38.62 39.06 38.34 0 0 0
05/01/2021
38.62
 10,100 38.82 38.94 38.26 3,300 0 0.2
04/01/2021
38.82
 12,700 38.26 39.74 38.34 0 0 0
31/12/2020
38.26
 7,260 38.34 38.46 38.02 0 10 -0.0
30/12/2020
38.34
 5,780 38.26 38.62 38.10 0 0 0
29/12/2020
38.26
 9,050 37.94 38.90 37.94 0 0 0
28/12/2020
37.94
 7,380 38.90 38.90 37.86 660 0 0.0
25/12/2020
38.90
 10,350 37.54 38.90 37.46 200 0 0.0
24/12/2020
37.54
 9,000 37.62 37.62 37.46 3,800 0 0.2
23/12/2020
37.62
 16,480 37.62 37.74 37.54 8,620 2,190 0.3
22/12/2020
37.62
 6,340 37.66 37.70 37.46 300 0 0.0
21/12/2020
37.66
 9,180 37.74 37.78 37.46 0 0 0
18/12/2020
37.74
 19,580 37.70 37.78 37.62 1,990 0 0.1
17/12/2020
37.70
 7,530 37.62 37.78 37.62 2,350 0 0.1
16/12/2020
37.62
 5,500 37.39 37.78 37.35 1,000 440 0.0
15/12/2020
37.39
 6,810 37.46 37.46 37.35 0 0 0
14/12/2020
37.46
 24,110 37.46 37.62 37.46 8,600 0 0.4
11/12/2020
37.46
 11,420 37.46 37.62 37.31 4,000 530 0.2
10/12/2020
37.46
 11,970 37.31 37.62 37.27 1,500 250 0.1
09/12/2020
37.31
 17,350 37.07 37.31 36.99 5,000 100 0.2
08/12/2020
37.07
 11,770 37.07 37.07 36.67 1,040 0 0.0
07/12/2020
37.07
 4,930 36.95 37.07 36.75 1,200 100 0.1
04/12/2020
36.95
 3,710 37.07 37.15 36.67 1,050 460 0.0
03/12/2020
37.07
 16,040 36.99 37.15 36.59 1,240 0 0.1
02/12/2020
36.99
 20,160 37.15 37.15 36.83 7,200 0 0.3
01/12/2020
37.15
 11,660 37.35 37.35 36.67 3,720 0 0.2
30/11/2020
37.35
 15,240 37.35 37.39 37.23 4,000 0 0.2
27/11/2020
37.35
 4,740 37.31 37.35 36.99 0 0 0
26/11/2020
37.31
 17,900 36.67 37.31 36.75 3,000 2,850 0.0
25/11/2020
36.67
 18,260 36.55 36.91 36.55 7,540 0 0.3
24/11/2020
36.55
 17,270 36.59 36.59 36.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |