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)
03/07/2020
36.59
 4,750 36.67 36.75 36.59 440 0 0.0
02/07/2020
36.67
 2,470 36.67 36.67 36.67 0 0 0
01/07/2020
36.67
 2,940 36.35 36.99 35.95 0 0 0
30/06/2020
36.35
 3,580 36.35 37.23 36.35 10 0 0.0
29/06/2020
36.35
 11,490 37.07 37.07 36.31 10 0 0.0
26/06/2020
37.07
 3,150 37.31 37.31 36.91 10 0 0.0
25/06/2020
37.31
 2,820 37.39 37.39 36.67 0 0 0
24/06/2020
37.39
 2,590 37.39 37.46 37.27 0 0 0
23/06/2020
37.39
 3,380 37.39 38.10 37.39 110 0 0.0
22/06/2020
37.39
 13,660 37.11 37.62 37.39 70 0 0.0
19/06/2020
37.11
 3,060 37.23 37.39 36.99 0 180 -0.0
18/06/2020
37.23
 2,110 36.99 37.23 36.83 0 1,350 -0.1
17/06/2020
36.99
 7,030 36.99 37.31 36.67 20 0 0.0
16/06/2020
36.99
 7,130 37.31 37.31 36.75 0 0 0
15/06/2020
37.31
 14,820 36.75 37.31 36.35 1,520 0 0.1
12/06/2020
36.75
 26,580 37.46 37.46 35.07 0 0 0
11/06/2020
37.46
 12,400 38.34 38.34 37.46 20 0 0.0
10/06/2020
38.34
 25,820 38.50 38.66 38.26 0 0 0
09/06/2020
38.50
 28,140 37.94 38.66 38.10 0 0 0
08/06/2020
37.94
 20,530 37.82 38.10 37.78 0 0 0
05/06/2020
37.82
 10,070 37.70 38.06 37.62 300 0 0.0
04/06/2020
37.70
 11,730 37.62 37.74 37.58 200 1,500 -0.1
03/06/2020
37.62
 9,370 37.66 37.66 37.62 0 0 0
02/06/2020
37.66
 15,550 37.86 37.86 37.62 0 3,740 -0.2
01/06/2020
37.86
 10,930 37.70 38.26 37.46 0 0 0
29/05/2020
37.70
 8,190 37.94 37.94 37.66 0 0 0
28/05/2020
37.94
 3,690 38.10 38.26 37.46 0 850 -0.0
27/05/2020
38.10
 26,000 37.86 38.74 38.02 0 0 0
26/05/2020
37.86
 11,430 37.78 37.86 37.50 0 0 0
25/05/2020
37.78
 18,740 37.86 37.86 37.78 4,060 0 0.2
22/05/2020
37.86
 19,740 37.74 38.02 37.74 0 0 0
21/05/2020
37.74
 21,770 37.54 38.18 37.54 0 0 0
20/05/2020
37.54
 11,710 37.94 38.02 37.46 0 0 0
19/05/2020
37.94
 14,890 37.70 38.18 37.78 1,600 0 0.1
18/05/2020
37.70
 9,770 37.46 38.10 37.46 0 0 0
15/05/2020
37.46
 29,520 37.78 38.02 37.39 0 0 0
14/05/2020
37.78
 18,190 38.50 38.50 37.78 710 5,530 -0.2
13/05/2020
38.50
 40,780 38.66 38.82 37.54 1,100 5,000 -0.2
12/05/2020
38.66
 32,840 36.75 38.74 37.07 50 0 0.0
11/05/2020
36.75
 43,870 36.51 36.75 36.51 0 17,560 -0.8
08/05/2020
36.51
 37,950 36.27 36.99 36.27 0 6,140 -0.3
07/05/2020
36.27
 50,530 35.47 36.67 35.47 0 0 0
06/05/2020
35.47
 15,440 35.47 35.55 35.39 200 0 0.0
05/05/2020
35.47
 15,500 35.55 35.63 35.23 0 0 0
04/05/2020
35.55
 18,720 35.71 35.71 35.43 0 0 0
29/04/2020
35.71
 12,680 35.47 35.79 35.47 0 0 0
28/04/2020
35.47
 17,420 35.79 35.79 35.39 0 550 -0.0
27/04/2020
35.79
 56,640 35.47 35.87 35.19 3,340 1,050 0.1
24/04/2020
35.47
 34,060 34.91 35.47 34.91 220 16,550 -0.7
23/04/2020
34.91
 47,330 34.95 35.87 34.91 4,000 21,600 -0.8
22/04/2020
34.95
 25,270 34.95 35.07 34.67 1,310 15,200 -0.6
21/04/2020
34.95
 40,470 35.15 35.15 34.83 0 22,890 -1.0
20/04/2020
35.15
 67,130 35.03 35.39 34.99 0 50,400 -2.2
17/04/2020
35.03
 62,020 35.07 35.47 34.44 0 55,710 -2.4
16/04/2020
35.07
 43,490 35.31 35.31 34.67 640 27,930 -1.2
15/04/2020
35.31
 78,500 35.07 35.31 35.07 0 73,850 -3.3
14/04/2020
35.07
 5,670 35.07 35.39 34.91 0 0 0
13/04/2020
35.07
 32,950 35.23 35.39 34.79 0 13,480 -0.6
10/04/2020
35.23
 19,320 35.31 35.71 35.07 5,010 8,000 -0.1
09/04/2020
35.31
 39,050 35.87 36.59 34.52 0 17,310 -0.8
08/04/2020
35.87
 14,970 35.63 36.35 34.28 130 0 0.0
07/04/2020
35.63
 13,650 35.87 35.95 35.07 1,200 0 0.1
06/04/2020
35.87
 10,940 34.28 36.27 33.48 0 2,000 -0.1
03/04/2020
34.28
 16,550 33.96 34.67 32.84 10 1,500 -0.1
01/04/2020
33.96
 2,850 33.20 33.96 33.48 0 100 -0.0
31/03/2020
33.20
 2,610 33.00 34.20 32.84 0 0 0
30/03/2020
33.00
 12,160 33.52 33.52 31.88 490 0 0.0
27/03/2020
33.52
 1,320 33.88 33.96 33.08 0 0 0
26/03/2020
33.88
 1,150 34.28 34.91 33.88 0 10 -0.0
25/03/2020
34.28
 7,480 33.88 34.52 33.88 0 2,070 -0.1
24/03/2020
33.88
 17,390 33.24 34.20 32.80 0 10 -0.0
23/03/2020
33.24
 17,560 35.07 35.07 32.92 0 110 -0.0
20/03/2020
35.07
 3,730 35.07 35.23 35.07 1,600 0 0.1
19/03/2020
35.07
 6,930 35.07 35.07 34.60 0 0 0
18/03/2020
35.07
 3,340 34.87 35.31 35.07 0 0 0
17/03/2020
34.87
 15,500 34.91 34.91 34.16 4,180 3,800 0.0
16/03/2020
34.91
 5,850 34.87 35.39 33.96 90 1,530 -0.1
13/03/2020
34.87
 14,840 36.27 36.27 33.76 500 4,230 -0.2
12/03/2020
36.27
 12,540 38.26 38.26 35.87 1,890 2,000 -0.0
11/03/2020
38.26
 8,900 39.06 39.86 38.26 110 430 -0.0
10/03/2020
39.06
 10,770 37.46 39.06 36.67 70 5,500 -0.2
09/03/2020
37.46
 18,530 40.02 40.02 37.46 2,410 0 0.1
06/03/2020
40.02
 8,140 39.94 40.02 39.46 0 0 0
05/03/2020
39.94
 4,960 39.62 40.02 39.62 1,100 0 0.1
04/03/2020
39.62
 2,240 39.86 39.86 39.06 480 0 0.0
03/03/2020
39.86
 5,450 38.90 40.25 38.90 0 0 0
02/03/2020
38.90
 14,580 40.49 40.49 38.66 100 0 0.0
28/02/2020
40.49
 2,790 41.05 41.05 40.33 0 0 0
27/02/2020
41.05
 4,750 41.05 41.13 40.65 100 0 0.0
26/02/2020
41.05
 7,740 41.45 41.45 41.05 0 680 -0.0
25/02/2020
41.45
 16,470 41.21 41.45 40.25 510 0 0.0
24/02/2020
41.21
 7,590 42.89 42.89 41.21 100 0 0.0
21/02/2020: Cổ tức tiền mặt tỉ lệ: 24%
21/02/2020
42.89
 5,110 42.65 43.04 41.05 190 0 0.0
20/02/2020
42.65
 9,390 42.72 42.72 42.65 0 0 0
19/02/2020
42.72
 6,350 42.72 42.88 42.42 500 380 0.0
18/02/2020
42.72
 3,680 43.10 43.10 42.72 250 0 0.0
17/02/2020
43.10
 24,320 43.10 43.26 42.88 0 10 -0.0
14/02/2020
43.10
 13,760 42.49 43.10 42.34 150 2,400 -0.1
13/02/2020
42.49
 12,390 42.65 43.26 42.34 0 5,880 -0.3
12/02/2020
42.65
 4,320 42.57 43.26 42.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |