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)
23/11/2020
36.59
 8,970 36.43 36.67 36.27 3,380 0 0.2
20/11/2020
36.43
 4,630 36.35 36.67 36.31 0 0 0
19/11/2020
36.35
 11,020 36.51 36.67 36.35 4,000 0 0.2
18/11/2020
36.51
 6,590 36.51 36.99 36.51 0 1,670 -0.1
17/11/2020
36.51
 3,350 36.51 36.67 36.11 0 0 0
16/11/2020
36.51
 3,650 36.67 36.67 36.27 0 0 0
13/11/2020
36.67
 7,560 36.35 36.67 36.35 1,250 0 0.1
12/11/2020
36.35
 4,130 36.19 36.51 36.27 790 0 0.0
11/11/2020
36.19
 3,250 35.95 36.27 35.95 0 0 0
10/11/2020
35.95
 15,880 35.79 36.67 35.95 660 0 0.0
09/11/2020
35.79
 6,960 35.83 35.83 35.47 2,510 0 0.1
06/11/2020
35.83
 2,030 35.79 35.87 35.59 40 0 0.0
05/11/2020
35.79
 1,110 35.79 36.03 35.79 0 0 0
04/11/2020
35.79
 3,540 35.71 35.91 35.71 300 330 -0.0
03/11/2020
35.71
 1,610 35.71 35.71 35.63 10 0 0.0
02/11/2020
35.71
 12,920 35.79 35.99 35.39 11,840 0 0.5
30/10/2020
35.79
 7,910 35.47 35.79 35.31 4,810 50 0.2
29/10/2020
35.47
 3,200 35.31 35.47 34.67 600 50 0.0
28/10/2020
35.31
 10,330 35.71 35.71 35.31 4,700 0 0.2
27/10/2020
35.71
 6,970 35.79 35.87 35.63 2,060 1,340 0.0
26/10/2020
35.79
 8,860 35.87 35.87 35.79 4,000 0 0.2
23/10/2020
35.87
 9,630 35.87 36.43 35.87 4,320 0 0.2
22/10/2020
35.87
 4,570 35.79 36.11 35.47 160 0 0.0
21/10/2020
35.79
 5,860 36.07 36.27 35.79 1,260 0 0.1
20/10/2020
36.07
 9,970 35.87 36.23 35.87 3,710 0 0.2
19/10/2020
35.87
 9,590 35.47 35.87 35.15 4,660 1,230 0.2
16/10/2020
35.47
 28,740 35.87 35.87 35.15 11,730 23,200 -0.5
15/10/2020
35.87
 37,870 35.71 35.87 35.55 29,000 27,050 0.1
14/10/2020
35.71
 7,300 36.11 36.15 35.71 100 5,330 -0.2
13/10/2020
36.11
 12,980 36.27 36.27 35.83 20 10,500 -0.5
12/10/2020
36.27
 22,750 36.67 36.75 35.87 6,000 14,000 -0.4
09/10/2020
36.67
 6,080 36.67 36.75 36.31 0 3,740 -0.2
08/10/2020
36.67
 75,800 36.67 36.83 36.11 60,050 3,000 2.6
07/10/2020
36.67
 9,070 36.99 36.99 36.27 50 0 0.0
06/10/2020
36.99
 20,410 36.83 37.15 36.83 16,360 0 0.8
05/10/2020
36.83
 37,310 36.27 36.83 36.27 50 21,160 -1.0
02/10/2020
36.27
 50,830 36.03 36.67 35.95 2,000 20,000 -0.8
01/10/2020
36.03
 17,190 35.75 36.11 35.75 10,000 0 0.5
30/09/2020
35.75
 22,950 35.87 35.87 35.59 14,200 0 0.6
29/09/2020
35.87
 15,930 35.87 36.07 35.71 4,000 0 0.2
28/09/2020
35.87
 59,040 35.63 35.87 35.59 41,030 0 1.8
25/09/2020
35.63
 12,860 35.71 35.87 35.55 5,020 0 0.2
24/09/2020
35.71
 11,710 35.63 35.87 35.63 7,280 0 0.3
23/09/2020
35.63
 6,200 35.87 35.87 35.63 30 0 0.0
22/09/2020
35.87
 8,610 35.87 35.87 35.71 0 0 0
21/09/2020
35.87
 15,170 35.71 36.03 35.23 0 0 0
18/09/2020
35.71
 21,690 36.15 36.15 35.55 7,280 0 0.3
17/09/2020
36.15
 3,610 36.19 36.27 35.87 20 0 0.0
16/09/2020
36.19
 10,690 35.99 36.19 35.87 3,020 0 0.1
15/09/2020
35.99
 13,240 35.99 36.35 35.87 0 0 0
14/09/2020
35.99
 19,690 35.03 36.03 35.07 40 70 -0.0
11/09/2020
35.03
 9,500 34.75 35.07 34.71 120 0 0.0
10/09/2020
34.75
 21,740 34.91 34.99 34.60 20 30 -0.0
09/09/2020
34.91
 12,150 34.83 35.07 34.75 30 0 0.0
08/09/2020
34.83
 5,060 34.67 34.83 34.67 20 0 0.0
07/09/2020
34.67
 8,080 34.67 34.95 34.67 110 500 -0.0
04/09/2020
34.67
 8,940 34.95 34.95 34.52 500 0 0.0
03/09/2020
34.95
 7,700 34.91 35.07 34.67 0 0 0
01/09/2020
34.91
 9,030 34.67 34.99 34.32 20 0 0.0
31/08/2020
34.67
 7,540 34.91 35.27 34.52 0 0 0
28/08/2020
34.91
 9,830 34.44 35.03 34.52 0 210 -0.0
27/08/2020
34.44
 3,900 34.48 34.83 34.36 10 0 0.0
26/08/2020
34.48
 2,740 34.67 34.67 34.36 0 0 0
25/08/2020
34.67
 11,890 34.67 34.75 34.52 0 1,000 -0.0
24/08/2020
34.67
 7,680 34.60 34.83 34.60 30 200 -0.0
21/08/2020
34.60
 6,960 34.75 34.75 34.60 0 390 -0.0
20/08/2020
34.75
 4,100 34.91 34.91 34.67 0 110 -0.0
19/08/2020
34.91
 12,150 35.03 35.03 34.36 350 1,010 -0.0
18/08/2020
35.03
 1,880 34.99 35.23 34.36 500 0 0.0
17/08/2020
34.99
 6,890 35.79 35.79 34.67 1,400 0 0.1
14/08/2020
35.79
 20,900 34.00 35.79 33.92 1,240 0 0.1
13/08/2020
34.00
 10,880 33.88 34.20 33.88 0 0 0
12/08/2020
33.88
 10,920 33.88 34.12 33.44 10 6,000 -0.3
11/08/2020
33.88
 8,630 33.96 33.96 33.48 0 6,000 -0.3
10/08/2020
33.96
 7,550 33.68 34.12 33.80 0 0 0
07/08/2020
33.68
 7,950 33.64 34.20 33.56 30 0 0.0
06/08/2020
33.64
 13,890 33.52 33.88 33.52 660 0 0.0
05/08/2020
33.52
 13,490 33.04 34.24 33.00 0 0 0
04/08/2020
33.04
 10,320 32.68 33.24 32.68 0 410 -0.0
03/08/2020
32.68
 9,420 32.52 32.68 31.92 140 1,320 -0.0
31/07/2020
32.52
 14,390 33.12 33.12 31.88 0 6,000 -0.2
30/07/2020
33.12
 11,010 32.60 33.40 32.60 1,200 4,700 -0.1
29/07/2020
32.60
 22,450 33.48 33.84 32.56 1,200 4,700 -0.1
28/07/2020
33.48
 23,280 33.32 33.72 33.00 3,000 0 0.1
27/07/2020
33.32
 29,850 35.47 35.47 33.32 1,650 0 0.1
24/07/2020
35.47
 10,420 36.27 36.59 35.15 10 0 0.0
23/07/2020
36.27
 16,420 35.87 36.43 35.87 100 0 0.0
22/07/2020
35.87
 15,600 36.67 37.07 35.87 100 0 0.0
21/07/2020
36.67
 3,410 36.67 36.67 36.63 0 0 0
20/07/2020
36.67
 15,830 36.63 36.75 36.59 0 0 0
17/07/2020
36.63
 11,980 36.63 36.67 36.59 0 0 0
16/07/2020
36.63
 5,010 36.67 36.75 36.51 0 0 0
15/07/2020
36.67
 6,530 36.75 36.83 36.67 110 0 0.0
14/07/2020
36.75
 620 36.79 36.83 36.71 10 0 0.0
13/07/2020
36.79
 2,740 36.67 36.91 36.59 0 570 -0.0
10/07/2020
36.67
 2,410 36.91 36.99 36.67 0 510 -0.0
09/07/2020
36.91
 3,610 36.83 36.91 36.75 100 0 0.0
08/07/2020
36.83
 14,710 36.87 36.87 36.71 0 0 0
07/07/2020
36.87
 14,090 36.75 36.87 36.75 1,000 0 0.0
06/07/2020
36.75
 3,560 36.59 36.75 36.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |