CTCP Công viên nước Đầm Sen (dsn)

55.20
0
(0%)
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
(2024-08-20) 		0.20 0.36% 157,100 -42,000 -2.3
54.80
55.50
55.20
2 tháng
(2024-07-22) 		-1.60 -2.81% 368,500 -81,699 -4.5
54.30
57
55.20
3 tháng
(2024-06-21) 		-2 -3.48% 678,900 -87,699 -4.8
54.30
58.40
55.20
6 tháng
(2024-03-25) 		-1.50 -2.64% 1,388,800 -145,994 -8.1
54.30
58.40
55.20
12 tháng
(2023-09-25) 		5.76 11.61% 3,707,600 -265,394 -14.5
48.52
58.40
55.20
24 tháng
(2022-09-30) 		9.71 21.26% 7,947,000 -582,367 -32.4
41.77
58.40
55.20
36 tháng
(2021-10-05) 		18.84 51.53% 11,049,800 -291,334 -18.0
36.56
58.40
55.20
60 tháng
(2019-10-16) 		12.69 29.70% 17,941,500 -670,595 -34.7
32.52
58.40
55.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/02/2020
42.57
 2,340 41.65 43.41 41.96 0 0 0
10/02/2020
41.65
 6,840 41.88 41.88 41.20 570 0 0.0
07/02/2020
41.88
 9,230 41.88 42.26 41.20 1,800 2,400 -0.0
06/02/2020
41.88
 24,710 41.73 42.04 41.81 5,100 0 0.3
05/02/2020
41.73
 18,110 41.04 42.11 41.58 10 340 -0.0
04/02/2020
41.04
 12,890 40.05 41.04 40.05 200 0 0.0
03/02/2020
40.05
 21,100 41.96 41.96 39.06 400 0 0.0
31/01/2020
41.96
 11,840 41.88 43.18 41.88 1,680 0 0.1
30/01/2020
41.88
 83,290 44.86 44.86 41.73 6,470 76,660 -3.9
22/01/2020
44.86
 1,830 44.86 45.01 44.55 1,050 0 0.1
21/01/2020
44.86
 11,300 44.55 44.94 44.78 9,230 0 0.5
20/01/2020
44.55
 5,220 44.71 44.78 43.87 150 0 0.0
17/01/2020
44.71
 2,950 44.63 44.71 44.40 0 460 -0.0
16/01/2020
44.63
 3,480 44.63 45.01 44.10 1,000 0 0.1
15/01/2020
44.63
 5,910 44.10 44.63 44.02 0 0 0
14/01/2020
44.10
 12,290 44.10 44.25 44.02 770 0 0.0
13/01/2020
44.10
 3,770 44.17 44.25 44.10 0 0 0
10/01/2020
44.17
 4,310 44.25 45.01 44.10 860 0 0.1
09/01/2020
44.25
 3,060 44.17 44.63 44.17 300 0 0.0
08/01/2020
44.17
 850 44.25 44.78 44.17 0 0 0
07/01/2020
44.25
 5,640 44.25 44.48 44.25 0 0 0
06/01/2020
44.25
 2,110 44.32 44.63 44.02 400 0 0.0
03/01/2020
44.32
 1,860 44.25 44.63 44.10 0 0 0
02/01/2020
44.25
 6,080 45.01 45.01 44.25 740 0 0.0
31/12/2019
45.01
 2,380 45.01 45.01 44.40 100 0 0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 36%
30/12/2019
45.01
 8,470 43.79 45.77 44.10 330 210 0.0
27/12/2019
43.79
 15,710 43.65 43.93 43.58 0 400 -0.0
26/12/2019
43.65
 5,170 44.65 44.65 43.65 590 0 0.0
25/12/2019
44.65
 8,060 44.15 45.23 43.93 980 1,710 -0.0
24/12/2019
44.15
 4,270 44.15 44.15 44.01 330 210 0.0
23/12/2019
44.15
 7,770 44.15 44.22 43.79 0 970 -0.1
20/12/2019
44.15
 9,120 43.07 44.15 43.36 1,570 0 0.1
19/12/2019
43.07
 5,850 43.22 43.29 43.07 90 1,600 -0.1
18/12/2019
43.22
 1,970 43.14 43.58 43.07 60 0 0.0
17/12/2019
43.14
 6,640 43.07 43.43 43.07 0 0 0
16/12/2019
43.07
 4,940 43.79 43.79 43.07 30 0 0.0
13/12/2019
43.79
 1,130 43.86 44.15 43.79 40 0 0.0
12/12/2019
43.86
 2,890 43.86 44.08 43.79 200 800 -0.0
11/12/2019
43.86
 370 43.65 44.15 43.58 50 0 0.0
10/12/2019
43.65
 12,840 43.65 43.79 43.50 0 7,300 -0.4
09/12/2019
43.65
 6,110 43.50 43.72 43.50 830 1,280 -0.0
06/12/2019
43.50
 4,380 43.65 43.65 43.07 0 0 0
05/12/2019
43.65
 1,550 43.65 43.79 43.50 0 0 0
04/12/2019
43.65
 390 43.65 43.65 43.58 0 300 -0.0
03/12/2019
43.65
 2,960 43.72 43.72 43.07 0 0 0
02/12/2019
43.72
 4,840 43.93 43.93 43.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |