CTCP Công viên nước Đầm Sen (dsn)

54.50
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
(2024-10-28) 		-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)
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
29/11/2019
43.93
 1,600 43.79 43.93 43.43 300 0 0.0
28/11/2019
43.79
 5,190 43.86 44.15 43.58 0 0 0
27/11/2019
43.86
 1,520 44.08 44.15 43.79 0 0 0
26/11/2019
44.08
 2,390 43.93 44.08 43.93 0 0 0
25/11/2019
43.93
 5,840 44.22 44.22 43.65 0 0 0
22/11/2019
44.22
 4,770 43.93 44.36 43.93 0 0 0
21/11/2019
43.93
 8,650 43.07 44.51 43.43 1,200 0 0.1
20/11/2019
43.07
 7,690 42.71 43.07 42.71 0 0 0
19/11/2019
42.71
 1,180 42.64 42.71 42.57 0 0 0
18/11/2019
42.64
 3,980 42.71 42.71 42.64 0 0 0
15/11/2019
42.71
 1,620 42.71 42.79 42.64 0 0 0
14/11/2019
42.71
 650 43.00 43.00 42.64 130 0 0.0
13/11/2019
43.00
 1,640 43.00 43.00 42.71 0 0 0
12/11/2019
43.00
 3,080 43.07 43.07 42.71 0 0 0
11/11/2019
43.07
 2,130 43.07 43.29 42.71 160 0 0.0
08/11/2019
43.07
 5,460 42.93 43.29 43.07 5,100 2,970 0.1
07/11/2019
42.93
 4,260 42.79 43.07 42.71 2,000 2,030 -0.0
06/11/2019
42.79
 2,770 42.64 42.93 42.35 90 0 0.0
05/11/2019
42.64
 3,680 42.64 42.64 42.35 0 0 0
04/11/2019
42.64
 320 42.64 42.79 42.28 0 0 0
01/11/2019
42.64
 1,870 42.71 42.71 42.14 0 0 0
31/10/2019
42.71
 2,710 42.50 42.71 42.21 0 1,700 -0.1
30/10/2019
42.50
 1,040 42.50 42.93 42.50 0 0 0
29/10/2019
42.50
 1,130 42.71 42.93 42.35 0 0 0
28/10/2019
42.71
 2,310 42.50 42.71 42.43 0 0 0
25/10/2019
42.50
 6,760 42.43 42.64 41.92 0 3,400 -0.2
24/10/2019
42.43
 3,310 42.35 42.64 42.35 0 1,700 -0.1
23/10/2019
42.35
 2,200 42.28 42.35 42.21 0 0 0
22/10/2019
42.28
 1,460 42.43 42.71 42.00 0 0 0
21/10/2019
42.43
 3,820 42.35 42.93 41.92 200 0 0.0
18/10/2019
42.35
 2,650 42.71 44.51 42.00 390 1,700 -0.1
17/10/2019
42.71
 1,320 42.71 43.00 42.64 0 0 0
16/10/2019
42.71
 3,010 42.64 42.93 42.64 1,000 30 0.1
15/10/2019
42.64
 820 42.64 42.71 42.64 0 0 0
14/10/2019
42.64
 1,520 42.50 42.64 42.50 1,200 0 0.1
11/10/2019
42.50
 660 42.50 42.57 42.14 0 0 0
10/10/2019
42.50
 250 42.50 42.57 42.28 0 0 0
09/10/2019
42.50
 790 42.50 42.57 42.35 0 0 0
08/10/2019
42.50
 3,530 42.43 42.50 42.35 150 0 0.0
07/10/2019
42.43
 5,100 42.43 42.43 41.78 0 0 0
04/10/2019
42.43
 5,280 42.50 42.50 42.35 240 0 0.0
03/10/2019
42.50
 1,790 42.50 42.50 42.43 0 0 0
02/10/2019
42.50
 1,200 42.50 42.50 42.35 490 0 0.0
01/10/2019
42.50
 1,900 42.50 42.71 42.35 0 0 0
30/09/2019
42.50
 2,560 42.35 42.71 42.43 500 0 0.0
27/09/2019
42.35
 2,140 42.28 42.35 42.28 0 0 0
26/09/2019
42.28
 2,480 42.21 42.35 41.92 30 0 0.0
25/09/2019
42.21
 1,050 41.92 42.35 42.00 0 0 0
24/09/2019
41.92
 8,450 42.14 42.21 41.71 3,200 0 0.2
23/09/2019
42.14
 3,050 42.07 42.14 42.07 300 0 0.0
20/09/2019
42.07
 1,290 42.00 42.14 41.85 320 0 0.0
19/09/2019
42.00
 10,470 42.00 42.00 41.92 0 0 0
18/09/2019
42.00
 1,010 41.78 42.14 41.85 0 0 0
17/09/2019
41.78
 3,970 41.78 41.78 41.64 0 1,750 -0.1

Chính sách bảo mật | Điều khoản sử dụng |