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)
06/10/2020
34.32
 20,410 34.17 34.47 34.17 16,360 0 0.8
05/10/2020
34.17
 37,310 33.66 34.17 33.66 50 21,160 -1.0
02/10/2020
33.66
 50,830 33.43 34.03 33.36 2,000 20,000 -0.8
01/10/2020
33.43
 17,190 33.18 33.51 33.18 10,000 0 0.5
30/09/2020
33.18
 22,950 33.29 33.29 33.03 14,200 0 0.6
29/09/2020
33.29
 15,930 33.29 33.47 33.14 4,000 0 0.2
28/09/2020
33.29
 59,040 33.07 33.29 33.03 41,030 0 1.8
25/09/2020
33.07
 12,860 33.14 33.29 32.99 5,020 0 0.2
24/09/2020
33.14
 11,710 33.07 33.29 33.07 7,280 0 0.3
23/09/2020
33.07
 6,200 33.29 33.29 33.07 30 0 0.0
22/09/2020
33.29
 8,610 33.29 33.29 33.14 0 0 0
21/09/2020
33.29
 15,170 33.14 33.43 32.70 0 0 0
18/09/2020
33.14
 21,690 33.55 33.55 32.99 7,280 0 0.3
17/09/2020
33.55
 3,610 33.58 33.66 33.29 20 0 0.0
16/09/2020
33.58
 10,690 33.40 33.58 33.29 3,020 0 0.1
15/09/2020
33.40
 13,240 33.40 33.73 33.29 0 0 0
14/09/2020
33.40
 19,690 32.51 33.43 32.55 40 70 -0.0
11/09/2020
32.51
 9,500 32.25 32.55 32.21 120 0 0.0
10/09/2020
32.25
 21,740 32.40 32.47 32.10 20 30 -0.0
09/09/2020
32.40
 12,150 32.33 32.55 32.25 30 0 0.0
08/09/2020
32.33
 5,060 32.18 32.33 32.18 20 0 0.0
07/09/2020
32.18
 8,080 32.18 32.44 32.18 110 500 -0.0
04/09/2020
32.18
 8,940 32.44 32.44 32.03 500 0 0.0
03/09/2020
32.44
 7,700 32.40 32.55 32.18 0 0 0
01/09/2020
32.40
 9,030 32.18 32.47 31.84 20 0 0.0
31/08/2020
32.18
 7,540 32.40 32.73 32.03 0 0 0
28/08/2020
32.40
 9,830 31.96 32.51 32.03 0 210 -0.0
27/08/2020
31.96
 3,900 31.99 32.33 31.88 10 0 0.0
26/08/2020
31.99
 2,740 32.18 32.18 31.88 0 0 0
25/08/2020
32.18
 11,890 32.18 32.25 32.03 0 1,000 -0.0
24/08/2020
32.18
 7,680 32.10 32.33 32.10 30 200 -0.0
21/08/2020
32.10
 6,960 32.25 32.25 32.10 0 390 -0.0
20/08/2020
32.25
 4,100 32.40 32.40 32.18 0 110 -0.0
19/08/2020
32.40
 12,150 32.51 32.51 31.88 350 1,010 -0.0
18/08/2020
32.51
 1,880 32.47 32.70 31.88 500 0 0.0
17/08/2020
32.47
 6,890 33.21 33.21 32.18 1,400 0 0.1
14/08/2020
33.21
 20,900 31.55 33.21 31.47 1,240 0 0.1
13/08/2020
31.55
 10,880 31.44 31.73 31.44 0 0 0
12/08/2020
31.44
 10,920 31.44 31.66 31.03 10 6,000 -0.3
11/08/2020
31.44
 8,630 31.51 31.51 31.07 0 6,000 -0.3
10/08/2020
31.51
 7,550 31.25 31.66 31.36 0 0 0
07/08/2020
31.25
 7,950 31.22 31.73 31.14 30 0 0.0
06/08/2020
31.22
 13,890 31.10 31.44 31.10 660 0 0.0
05/08/2020
31.10
 13,490 30.66 31.77 30.62 0 0 0
04/08/2020
30.66
 10,320 30.33 30.85 30.33 0 410 -0.0
03/08/2020
30.33
 9,420 30.18 30.33 29.63 140 1,320 -0.0
31/07/2020
30.18
 14,390 30.73 30.73 29.59 0 6,000 -0.2
30/07/2020
30.73
 11,010 30.25 30.99 30.25 1,200 4,700 -0.1
29/07/2020
30.25
 22,450 31.07 31.40 30.22 1,200 4,700 -0.1
28/07/2020
31.07
 23,280 30.92 31.29 30.62 3,000 0 0.1
27/07/2020
30.92
 29,850 32.92 32.92 30.92 1,650 0 0.1
24/07/2020
32.92
 10,420 33.66 33.95 32.62 10 0 0.0
23/07/2020
33.66
 16,420 33.29 33.80 33.29 100 0 0.0
22/07/2020
33.29
 15,600 34.03 34.40 33.29 100 0 0.0
21/07/2020
34.03
 3,410 34.03 34.03 33.99 0 0 0
20/07/2020
34.03
 15,830 33.99 34.10 33.95 0 0 0
17/07/2020
33.99
 11,980 33.99 34.03 33.95 0 0 0
16/07/2020
33.99
 5,010 34.03 34.10 33.88 0 0 0
15/07/2020
34.03
 6,530 34.10 34.17 34.03 110 0 0.0
14/07/2020
34.10
 620 34.14 34.17 34.06 10 0 0.0
13/07/2020
34.14
 2,740 34.03 34.25 33.95 0 570 -0.0
10/07/2020
34.03
 2,410 34.25 34.32 34.03 0 510 -0.0
09/07/2020
34.25
 3,610 34.17 34.25 34.10 100 0 0.0
08/07/2020
34.17
 14,710 34.21 34.21 34.06 0 0 0
07/07/2020
34.21
 14,090 34.10 34.21 34.10 1,000 0 0.0
06/07/2020
34.10
 3,560 33.95 34.10 33.95 0 0 0
03/07/2020
33.95
 4,750 34.03 34.10 33.95 440 0 0.0
02/07/2020
34.03
 2,470 34.03 34.03 34.03 0 0 0
01/07/2020
34.03
 2,940 33.73 34.32 33.36 0 0 0
30/06/2020
33.73
 3,580 33.73 34.54 33.73 10 0 0.0
29/06/2020
33.73
 11,490 34.40 34.40 33.69 10 0 0.0
26/06/2020
34.40
 3,150 34.62 34.62 34.25 10 0 0.0
25/06/2020
34.62
 2,820 34.69 34.69 34.03 0 0 0
24/06/2020
34.69
 2,590 34.69 34.77 34.58 0 0 0
23/06/2020
34.69
 3,380 34.69 35.36 34.69 110 0 0.0
22/06/2020
34.69
 13,660 34.43 34.91 34.69 70 0 0.0
19/06/2020
34.43
 3,060 34.54 34.69 34.32 0 180 -0.0
18/06/2020
34.54
 2,110 34.32 34.54 34.17 0 1,350 -0.1
17/06/2020
34.32
 7,030 34.32 34.62 34.03 20 0 0.0
16/06/2020
34.32
 7,130 34.62 34.62 34.10 0 0 0
15/06/2020
34.62
 14,820 34.10 34.62 33.73 1,520 0 0.1
12/06/2020
34.10
 26,580 34.77 34.77 32.55 0 0 0
11/06/2020
34.77
 12,400 35.58 35.58 34.77 20 0 0.0
10/06/2020
35.58
 25,820 35.73 35.88 35.51 0 0 0
09/06/2020
35.73
 28,140 35.21 35.88 35.36 0 0 0
08/06/2020
35.21
 20,530 35.10 35.36 35.06 0 0 0
05/06/2020
35.10
 10,070 34.99 35.32 34.91 300 0 0.0
04/06/2020
34.99
 11,730 34.91 35.03 34.88 200 1,500 -0.1
03/06/2020
34.91
 9,370 34.95 34.95 34.91 0 0 0
02/06/2020
34.95
 15,550 35.14 35.14 34.91 0 3,740 -0.2
01/06/2020
35.14
 10,930 34.99 35.51 34.77 0 0 0
29/05/2020
34.99
 8,190 35.21 35.21 34.95 0 0 0
28/05/2020
35.21
 3,690 35.36 35.51 34.77 0 850 -0.0
27/05/2020
35.36
 26,000 35.14 35.95 35.28 0 0 0
26/05/2020
35.14
 11,430 35.06 35.14 34.80 0 0 0
25/05/2020
35.06
 18,740 35.14 35.14 35.06 4,060 0 0.2
22/05/2020
35.14
 19,740 35.03 35.28 35.03 0 0 0
21/05/2020
35.03
 21,770 34.84 35.43 34.84 0 0 0
20/05/2020
34.84
 11,710 35.21 35.28 34.77 0 0 0
19/05/2020
35.21
 14,890 34.99 35.43 35.06 1,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |