CTCP Công viên nước Đầm Sen (dsn)

43.40
-0.30
(-0.69%)
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
(2025-11-18) 		-0.30 -0.68% 113,700 -16,800 -0.7
43.40
44.10
43.40
2 tháng
(2025-10-20) 		-0.30 -0.68% 228,600 -18,300 -0.8
43
44.50
43.40
3 tháng
(2025-09-19) 		-1.30 -2.89% 361,700 -3,100 -0.1
43
45
43.40
6 tháng
(2025-06-23) 		-1.95 -4.27% 1,043,400 -4,300 -0.2
43
46.75
43.40
12 tháng
(2024-12-23) 		-7.71 -15% 2,562,000 -65,399 -3.0
43
53.32
43.40
24 tháng
(2023-12-29) 		-5.74 -11.62% 5,485,900 -380,619 -20.3
43
54.19
43.40
36 tháng
(2023-01-03) 		1.04 2.44% 10,154,700 -917,371 -49.6
42.41
54.19
43.40
60 tháng
(2021-01-13) 		8.12 22.82% 17,234,800 -577,460 -31.2
31.36
54.19
43.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2021
37.62
 18,100 37.90 37.97 37.62 0 0 0
01/03/2021
37.90
 13,400 38.13 38.21 37.58 1,700 1,300 0.0
26/02/2021: Cổ tức tiền mặt tỉ lệ: 25%
26/02/2021
38.13
 50,600 37.43 39.30 37.35 38,600 0 1.9
25/02/2021
37.43
 42,700 36.99 37.65 37.13 5,400 0 0.3
24/02/2021
36.99
 18,300 37.28 37.73 36.99 700 1,000 -0.0
23/02/2021
37.28
 28,100 37.21 37.28 36.91 300 0 0.0
22/02/2021
37.21
 38,700 36.91 38.10 36.99 0 2,700 -0.1
19/02/2021
36.91
 20,100 35.91 36.91 35.88 500 0 0.0
18/02/2021
35.91
 28,400 35.88 36.25 35.80 13,800 21,100 -0.4
17/02/2021
35.88
 48,800 35.88 36.32 35.65 6,500 400 0.3
09/02/2021
35.88
 13,100 34.77 35.88 34.69 4,200 0 0.2
08/02/2021
34.77
 26,200 34.99 36.10 34.77 4,300 0 0.2
05/02/2021
34.99
 13,300 34.32 35.28 34.47 0 0 0
04/02/2021
34.32
 10,400 34.25 34.69 34.17 7,800 0 0.4
03/02/2021
34.25
 8,800 34.32 35.36 34.03 3,600 0 0.2
02/02/2021
34.32
 7,000 33.51 34.40 33.43 3,500 0 0.2
01/02/2021
33.51
 19,400 35.06 35.06 33.51 8,400 3,300 0.2
29/01/2021
35.06
 6,700 33.03 35.06 33.03 0 0 0
28/01/2021
33.03
 44,300 35.51 35.51 33.03 300 0 0.0
27/01/2021
35.51
 13,900 35.51 35.58 34.77 300 0 0.0
26/01/2021
35.51
 14,000 36.21 36.21 35.51 0 0 0
25/01/2021
36.21
 5,400 36.17 36.25 36.17 2,200 0 0.1
22/01/2021
36.17
 4,500 36.10 36.25 35.88 0 0 0
21/01/2021
36.10
 13,400 35.58 36.10 35.51 0 0 0
20/01/2021
35.58
 15,000 36.54 36.54 35.51 0 7,400 -0.4
19/01/2021
36.54
 15,100 36.84 37.06 35.43 3,100 100 0.2
18/01/2021
36.84
 13,900 35.95 36.99 36.10 1,900 300 0.1
15/01/2021
35.95
 19,000 35.58 35.95 35.58 500 10,000 -0.5
14/01/2021
35.58
 5,200 35.58 35.80 35.51 0 0 0
13/01/2021
35.58
 35,000 35.77 36.17 35.51 0 0 0
12/01/2021
35.77
 9,000 35.69 35.77 35.65 0 0 0
11/01/2021
35.69
 5,300 35.69 35.95 35.62 300 800 -0.0
08/01/2021
35.69
 11,000 35.80 35.84 35.51 0 4,800 -0.2
07/01/2021
35.80
 10,600 36.10 36.10 35.28 300 200 0.0
06/01/2021
36.10
 8,600 35.84 36.25 35.58 0 0 0
05/01/2021
35.84
 10,100 36.02 36.13 35.51 3,300 0 0.2
04/01/2021
36.02
 12,700 35.51 36.87 35.58 0 0 0
31/12/2020
35.51
 7,260 35.58 35.69 35.28 0 10 -0.0
30/12/2020
35.58
 5,780 35.51 35.84 35.36 0 0 0
29/12/2020
35.51
 9,050 35.21 36.10 35.21 0 0 0
28/12/2020
35.21
 7,380 36.10 36.10 35.14 660 0 0.0
25/12/2020
36.10
 10,350 34.84 36.10 34.77 200 0 0.0
24/12/2020
34.84
 9,000 34.91 34.91 34.77 3,800 0 0.2
23/12/2020
34.91
 16,480 34.91 35.03 34.84 8,620 2,190 0.3
22/12/2020
34.91
 6,340 34.95 34.99 34.77 300 0 0.0
21/12/2020
34.95
 9,180 35.03 35.06 34.77 0 0 0
18/12/2020
35.03
 19,580 34.99 35.06 34.91 1,990 0 0.1
17/12/2020
34.99
 7,530 34.91 35.06 34.91 2,350 0 0.1
16/12/2020
34.91
 5,500 34.69 35.06 34.66 1,000 440 0.0
15/12/2020
34.69
 6,810 34.77 34.77 34.66 0 0 0
14/12/2020
34.77
 24,110 34.77 34.91 34.77 8,600 0 0.4
11/12/2020
34.77
 11,420 34.77 34.91 34.62 4,000 530 0.2
10/12/2020
34.77
 11,970 34.62 34.91 34.58 1,500 250 0.1
09/12/2020
34.62
 17,350 34.40 34.62 34.32 5,000 100 0.2
08/12/2020
34.40
 11,770 34.40 34.40 34.03 1,040 0 0.0
07/12/2020
34.40
 4,930 34.29 34.40 34.10 1,200 100 0.1
04/12/2020
34.29
 3,710 34.40 34.47 34.03 1,050 460 0.0
03/12/2020
34.40
 16,040 34.32 34.47 33.95 1,240 0 0.1
02/12/2020
34.32
 20,160 34.47 34.47 34.17 7,200 0 0.3
01/12/2020
34.47
 11,660 34.66 34.66 34.03 3,720 0 0.2
30/11/2020
34.66
 15,240 34.66 34.69 34.54 4,000 0 0.2
27/11/2020
34.66
 4,740 34.62 34.66 34.32 0 0 0
26/11/2020
34.62
 17,900 34.03 34.62 34.10 3,000 2,850 0.0
25/11/2020
34.03
 18,260 33.92 34.25 33.92 7,540 0 0.3
24/11/2020
33.92
 17,270 33.95 33.95 33.77 0 0 0
23/11/2020
33.95
 8,970 33.80 34.03 33.66 3,380 0 0.2
20/11/2020
33.80
 4,630 33.73 34.03 33.69 0 0 0
19/11/2020
33.73
 11,020 33.88 34.03 33.73 4,000 0 0.2
18/11/2020
33.88
 6,590 33.88 34.32 33.88 0 1,670 -0.1
17/11/2020
33.88
 3,350 33.88 34.03 33.51 0 0 0
16/11/2020
33.88
 3,650 34.03 34.03 33.66 0 0 0
13/11/2020
34.03
 7,560 33.73 34.03 33.73 1,250 0 0.1
12/11/2020
33.73
 4,130 33.58 33.88 33.66 790 0 0.0
11/11/2020
33.58
 3,250 33.36 33.66 33.36 0 0 0
10/11/2020
33.36
 15,880 33.21 34.03 33.36 660 0 0.0
09/11/2020
33.21
 6,960 33.25 33.25 32.92 2,510 0 0.1
06/11/2020
33.25
 2,030 33.21 33.29 33.03 40 0 0.0
05/11/2020
33.21
 1,110 33.21 33.43 33.21 0 0 0
04/11/2020
33.21
 3,540 33.14 33.32 33.14 300 330 -0.0
03/11/2020
33.14
 1,610 33.14 33.14 33.07 10 0 0.0
02/11/2020
33.14
 12,920 33.21 33.40 32.84 11,840 0 0.5
30/10/2020
33.21
 7,910 32.92 33.21 32.77 4,810 50 0.2
29/10/2020
32.92
 3,200 32.77 32.92 32.18 600 50 0.0
28/10/2020
32.77
 10,330 33.14 33.14 32.77 4,700 0 0.2
27/10/2020
33.14
 6,970 33.21 33.29 33.07 2,060 1,340 0.0
26/10/2020
33.21
 8,860 33.29 33.29 33.21 4,000 0 0.2
23/10/2020
33.29
 9,630 33.29 33.80 33.29 4,320 0 0.2
22/10/2020
33.29
 4,570 33.21 33.51 32.92 160 0 0.0
21/10/2020
33.21
 5,860 33.47 33.66 33.21 1,260 0 0.1
20/10/2020
33.47
 9,970 33.29 33.62 33.29 3,710 0 0.2
19/10/2020
33.29
 9,590 32.92 33.29 32.62 4,660 1,230 0.2
16/10/2020
32.92
 28,740 33.29 33.29 32.62 11,730 23,200 -0.5
15/10/2020
33.29
 37,870 33.14 33.29 32.99 29,000 27,050 0.1
14/10/2020
33.14
 7,300 33.51 33.55 33.14 100 5,330 -0.2
13/10/2020
33.51
 12,980 33.66 33.66 33.25 20 10,500 -0.5
12/10/2020
33.66
 22,750 34.03 34.10 33.29 6,000 14,000 -0.4
09/10/2020
34.03
 6,080 34.03 34.10 33.69 0 3,740 -0.2
08/10/2020
34.03
 75,800 34.03 34.17 33.51 60,050 3,000 2.6
07/10/2020
34.03
 9,070 34.32 34.32 33.66 50 0 0.0
06/10/2020
34.32
 20,410 34.17 34.47 34.17 16,360 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |