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)
18/05/2020
34.99
 9,770 34.77 35.36 34.77 0 0 0
15/05/2020
34.77
 29,520 35.06 35.28 34.69 0 0 0
14/05/2020
35.06
 18,190 35.73 35.73 35.06 710 5,530 -0.2
13/05/2020
35.73
 40,780 35.88 36.02 34.84 1,100 5,000 -0.2
12/05/2020
35.88
 32,840 34.10 35.95 34.40 50 0 0.0
11/05/2020
34.10
 43,870 33.88 34.10 33.88 0 17,560 -0.8
08/05/2020
33.88
 37,950 33.66 34.32 33.66 0 6,140 -0.3
07/05/2020
33.66
 50,530 32.92 34.03 32.92 0 0 0
06/05/2020
32.92
 15,440 32.92 32.99 32.84 200 0 0.0
05/05/2020
32.92
 15,500 32.99 33.07 32.70 0 0 0
04/05/2020
32.99
 18,720 33.14 33.14 32.88 0 0 0
29/04/2020
33.14
 12,680 32.92 33.21 32.92 0 0 0
28/04/2020
32.92
 17,420 33.21 33.21 32.84 0 550 -0.0
27/04/2020
33.21
 56,640 32.92 33.29 32.66 3,340 1,050 0.1
24/04/2020
32.92
 34,060 32.40 32.92 32.40 220 16,550 -0.7
23/04/2020
32.40
 47,330 32.44 33.29 32.40 4,000 21,600 -0.8
22/04/2020
32.44
 25,270 32.44 32.55 32.18 1,310 15,200 -0.6
21/04/2020
32.44
 40,470 32.62 32.62 32.33 0 22,890 -1.0
20/04/2020
32.62
 67,130 32.51 32.84 32.47 0 50,400 -2.2
17/04/2020
32.51
 62,020 32.55 32.92 31.96 0 55,710 -2.4
16/04/2020
32.55
 43,490 32.77 32.77 32.18 640 27,930 -1.2
15/04/2020
32.77
 78,500 32.55 32.77 32.55 0 73,850 -3.3
14/04/2020
32.55
 5,670 32.55 32.84 32.40 0 0 0
13/04/2020
32.55
 32,950 32.70 32.84 32.29 0 13,480 -0.6
10/04/2020
32.70
 19,320 32.77 33.14 32.55 5,010 8,000 -0.1
09/04/2020
32.77
 39,050 33.29 33.95 32.03 0 17,310 -0.8
08/04/2020
33.29
 14,970 33.07 33.73 31.81 130 0 0.0
07/04/2020
33.07
 13,650 33.29 33.36 32.55 1,200 0 0.1
06/04/2020
33.29
 10,940 31.81 33.66 31.07 0 2,000 -0.1
03/04/2020
31.81
 16,550 31.51 32.18 30.48 10 1,500 -0.1
01/04/2020
31.51
 2,850 30.81 31.51 31.07 0 100 -0.0
31/03/2020
30.81
 2,610 30.62 31.73 30.48 0 0 0
30/03/2020
30.62
 12,160 31.10 31.10 29.59 490 0 0.0
27/03/2020
31.10
 1,320 31.44 31.51 30.70 0 0 0
26/03/2020
31.44
 1,150 31.81 32.40 31.44 0 10 -0.0
25/03/2020
31.81
 7,480 31.44 32.03 31.44 0 2,070 -0.1
24/03/2020
31.44
 17,390 30.85 31.73 30.44 0 10 -0.0
23/03/2020
30.85
 17,560 32.55 32.55 30.55 0 110 -0.0
20/03/2020
32.55
 3,730 32.55 32.70 32.55 1,600 0 0.1
19/03/2020
32.55
 6,930 32.55 32.55 32.10 0 0 0
18/03/2020
32.55
 3,340 32.36 32.77 32.55 0 0 0
17/03/2020
32.36
 15,500 32.40 32.40 31.70 4,180 3,800 0.0
16/03/2020
32.40
 5,850 32.36 32.84 31.51 90 1,530 -0.1
13/03/2020
32.36
 14,840 33.66 33.66 31.33 500 4,230 -0.2
12/03/2020
33.66
 12,540 35.51 35.51 33.29 1,890 2,000 -0.0
11/03/2020
35.51
 8,900 36.25 36.99 35.51 110 430 -0.0
10/03/2020
36.25
 10,770 34.77 36.25 34.03 70 5,500 -0.2
09/03/2020
34.77
 18,530 37.13 37.13 34.77 2,410 0 0.1
06/03/2020
37.13
 8,140 37.06 37.13 36.62 0 0 0
05/03/2020
37.06
 4,960 36.76 37.13 36.76 1,100 0 0.1
04/03/2020
36.76
 2,240 36.99 36.99 36.25 480 0 0.0
03/03/2020
36.99
 5,450 36.10 37.36 36.10 0 0 0
02/03/2020
36.10
 14,580 37.58 37.58 35.88 100 0 0.0
28/02/2020
37.58
 2,790 38.10 38.10 37.43 0 0 0
27/02/2020
38.10
 4,750 38.10 38.17 37.73 100 0 0.0
26/02/2020
38.10
 7,740 38.46 38.46 38.10 0 680 -0.0
25/02/2020
38.46
 16,470 38.24 38.46 37.36 510 0 0.0
24/02/2020
38.24
 7,590 39.80 39.80 38.24 100 0 0.0
21/02/2020: Cổ tức tiền mặt tỉ lệ: 24%
21/02/2020
39.80
 5,110 39.57 39.94 38.10 190 0 0.0
20/02/2020
39.57
 9,390 39.65 39.65 39.57 0 0 0
19/02/2020
39.65
 6,350 39.65 39.79 39.36 500 380 0.0
18/02/2020
39.65
 3,680 40.00 40.00 39.65 250 0 0.0
17/02/2020
40.00
 24,320 40.00 40.14 39.79 0 10 -0.0
14/02/2020
40.00
 13,760 39.43 40.00 39.29 150 2,400 -0.1
13/02/2020
39.43
 12,390 39.57 40.14 39.29 0 5,880 -0.3
12/02/2020
39.57
 4,320 39.50 40.14 39.43 0 0 0
11/02/2020
39.50
 2,340 38.65 40.28 38.94 0 0 0
10/02/2020
38.65
 6,840 38.87 38.87 38.23 570 0 0.0
07/02/2020
38.87
 9,230 38.87 39.22 38.23 1,800 2,400 -0.0
06/02/2020
38.87
 24,710 38.73 39.01 38.80 5,100 0 0.3
05/02/2020
38.73
 18,110 38.09 39.08 38.58 10 340 -0.0
04/02/2020
38.09
 12,890 37.17 38.09 37.17 200 0 0.0
03/02/2020
37.17
 21,100 38.94 38.94 36.25 400 0 0.0
31/01/2020
38.94
 11,840 38.87 40.07 38.87 1,680 0 0.1
30/01/2020
38.87
 83,290 41.63 41.63 38.73 6,470 76,660 -3.9
22/01/2020
41.63
 1,830 41.63 41.77 41.34 1,050 0 0.1
21/01/2020
41.63
 11,300 41.34 41.70 41.56 9,230 0 0.5
20/01/2020
41.34
 5,220 41.49 41.56 40.71 150 0 0.0
17/01/2020
41.49
 2,950 41.42 41.49 41.20 0 460 -0.0
16/01/2020
41.42
 3,480 41.42 41.77 40.92 1,000 0 0.1
15/01/2020
41.42
 5,910 40.92 41.42 40.85 0 0 0
14/01/2020
40.92
 12,290 40.92 41.06 40.85 770 0 0.0
13/01/2020
40.92
 3,770 40.99 41.06 40.92 0 0 0
10/01/2020
40.99
 4,310 41.06 41.77 40.92 860 0 0.1
09/01/2020
41.06
 3,060 40.99 41.42 40.99 300 0 0.0
08/01/2020
40.99
 850 41.06 41.56 40.99 0 0 0
07/01/2020
41.06
 5,640 41.06 41.27 41.06 0 0 0
06/01/2020
41.06
 2,110 41.13 41.42 40.85 400 0 0.0
03/01/2020
41.13
 1,860 41.06 41.42 40.92 0 0 0
02/01/2020
41.06
 6,080 41.77 41.77 41.06 740 0 0.0
31/12/2019
41.77
 2,380 41.77 41.77 41.20 100 0 0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 36%
30/12/2019
41.77
 8,470 40.64 42.48 40.92 330 210 0.0
27/12/2019
40.64
 15,710 40.50 40.77 40.44 0 400 -0.0
26/12/2019
40.50
 5,170 41.44 41.44 40.50 590 0 0.0
25/12/2019
41.44
 8,060 40.97 41.97 40.77 980 1,710 -0.0
24/12/2019
40.97
 4,270 40.97 40.97 40.84 330 210 0.0
23/12/2019
40.97
 7,770 40.97 41.04 40.64 0 970 -0.1
20/12/2019
40.97
 9,120 39.97 40.97 40.24 1,570 0 0.1
19/12/2019
39.97
 5,850 40.10 40.17 39.97 90 1,600 -0.1
18/12/2019
40.10
 1,970 40.04 40.44 39.97 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |