CTCP Công viên nước Đầm Sen (dsn)

43.60
0.20
(0.46%)
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)
17/12/2019
40.04
 6,640 39.97 40.30 39.97 0 0 0
16/12/2019
39.97
 4,940 40.64 40.64 39.97 30 0 0.0
13/12/2019
40.64
 1,130 40.70 40.97 40.64 40 0 0.0
12/12/2019
40.70
 2,890 40.70 40.90 40.64 200 800 -0.0
11/12/2019
40.70
 370 40.50 40.97 40.44 50 0 0.0
10/12/2019
40.50
 12,840 40.50 40.64 40.37 0 7,300 -0.4
09/12/2019
40.50
 6,110 40.37 40.57 40.37 830 1,280 -0.0
06/12/2019
40.37
 4,380 40.50 40.50 39.97 0 0 0
05/12/2019
40.50
 1,550 40.50 40.64 40.37 0 0 0
04/12/2019
40.50
 390 40.50 40.50 40.44 0 300 -0.0
03/12/2019
40.50
 2,960 40.57 40.57 39.97 0 0 0
02/12/2019
40.57
 4,840 40.77 40.77 40.17 0 0 0
29/11/2019
40.77
 1,600 40.64 40.77 40.30 300 0 0.0
28/11/2019
40.64
 5,190 40.70 40.97 40.44 0 0 0
27/11/2019
40.70
 1,520 40.90 40.97 40.64 0 0 0
26/11/2019
40.90
 2,390 40.77 40.90 40.77 0 0 0
25/11/2019
40.77
 5,840 41.04 41.04 40.50 0 0 0
22/11/2019
41.04
 4,770 40.77 41.17 40.77 0 0 0
21/11/2019
40.77
 8,650 39.97 41.30 40.30 1,200 0 0.1
20/11/2019
39.97
 7,690 39.64 39.97 39.64 0 0 0
19/11/2019
39.64
 1,180 39.57 39.64 39.50 0 0 0
18/11/2019
39.57
 3,980 39.64 39.64 39.57 0 0 0
15/11/2019
39.64
 1,620 39.64 39.70 39.57 0 0 0
14/11/2019
39.64
 650 39.90 39.90 39.57 130 0 0.0
13/11/2019
39.90
 1,640 39.90 39.90 39.64 0 0 0
12/11/2019
39.90
 3,080 39.97 39.97 39.64 0 0 0
11/11/2019
39.97
 2,130 39.97 40.17 39.64 160 0 0.0
08/11/2019
39.97
 5,460 39.84 40.17 39.97 5,100 2,970 0.1
07/11/2019
39.84
 4,260 39.70 39.97 39.64 2,000 2,030 -0.0
06/11/2019
39.70
 2,770 39.57 39.84 39.30 90 0 0.0
05/11/2019
39.57
 3,680 39.57 39.57 39.30 0 0 0
04/11/2019
39.57
 320 39.57 39.70 39.24 0 0 0
01/11/2019
39.57
 1,870 39.64 39.64 39.10 0 0 0
31/10/2019
39.64
 2,710 39.44 39.64 39.17 0 1,700 -0.1
30/10/2019
39.44
 1,040 39.44 39.84 39.44 0 0 0
29/10/2019
39.44
 1,130 39.64 39.84 39.30 0 0 0
28/10/2019
39.64
 2,310 39.44 39.64 39.37 0 0 0
25/10/2019
39.44
 6,760 39.37 39.57 38.90 0 3,400 -0.2
24/10/2019
39.37
 3,310 39.30 39.57 39.30 0 1,700 -0.1
23/10/2019
39.30
 2,200 39.24 39.30 39.17 0 0 0
22/10/2019
39.24
 1,460 39.37 39.64 38.97 0 0 0
21/10/2019
39.37
 3,820 39.30 39.84 38.90 200 0 0.0
18/10/2019
39.30
 2,650 39.64 41.30 38.97 390 1,700 -0.1
17/10/2019
39.64
 1,320 39.64 39.90 39.57 0 0 0
16/10/2019
39.64
 3,010 39.57 39.84 39.57 1,000 30 0.1
15/10/2019
39.57
 820 39.57 39.64 39.57 0 0 0
14/10/2019
39.57
 1,520 39.44 39.57 39.44 1,200 0 0.1
11/10/2019
39.44
 660 39.44 39.50 39.10 0 0 0
10/10/2019
39.44
 250 39.44 39.50 39.24 0 0 0
09/10/2019
39.44
 790 39.44 39.50 39.30 0 0 0
08/10/2019
39.44
 3,530 39.37 39.44 39.30 150 0 0.0
07/10/2019
39.37
 5,100 39.37 39.37 38.77 0 0 0
04/10/2019
39.37
 5,280 39.44 39.44 39.30 240 0 0.0
03/10/2019
39.44
 1,790 39.44 39.44 39.37 0 0 0
02/10/2019
39.44
 1,200 39.44 39.44 39.30 490 0 0.0
01/10/2019
39.44
 1,900 39.44 39.64 39.30 0 0 0
30/09/2019
39.44
 2,560 39.30 39.64 39.37 500 0 0.0
27/09/2019
39.30
 2,140 39.24 39.30 39.24 0 0 0
26/09/2019
39.24
 2,480 39.17 39.30 38.90 30 0 0.0
25/09/2019
39.17
 1,050 38.90 39.30 38.97 0 0 0
24/09/2019
38.90
 8,450 39.10 39.17 38.70 3,200 0 0.2
23/09/2019
39.10
 3,050 39.04 39.10 39.04 300 0 0.0
20/09/2019
39.04
 1,290 38.97 39.10 38.84 320 0 0.0
19/09/2019
38.97
 10,470 38.97 38.97 38.90 0 0 0
18/09/2019
38.97
 1,010 38.77 39.10 38.84 0 0 0
17/09/2019
38.77
 3,970 38.77 38.77 38.64 0 1,750 -0.1
16/09/2019
38.77
 5,910 38.70 38.77 38.64 0 2,160 -0.1
13/09/2019
38.70
 7,820 38.97 38.97 38.64 0 3,000 -0.2
12/09/2019
38.97
 3,110 39.17 39.30 38.90 0 2,270 -0.1
11/09/2019
39.17
 1,860 38.97 39.37 38.97 0 0 0
10/09/2019
38.97
 1,100 38.77 39.50 38.77 0 0 0
09/09/2019
38.77
 16,330 38.64 38.77 38.57 200 0 0.0
06/09/2019
38.64
 3,790 38.57 38.64 38.57 560 2,340 -0.1
05/09/2019
38.57
 3,120 38.57 38.77 38.57 0 1,790 -0.1
04/09/2019
38.57
 11,020 38.24 38.64 38.24 0 7,200 -0.4
03/09/2019
38.24
 2,570 38.44 38.64 37.97 0 450 -0.0
30/08/2019
38.44
 3,080 38.57 38.64 38.44 0 170 -0.0
29/08/2019
38.57
 5,480 38.64 38.64 38.57 10 0 0.0
28/08/2019
38.64
 2,270 38.44 38.64 38.44 0 0 0
27/08/2019
38.44
 2,100 38.50 38.64 38.44 0 0 0
26/08/2019
38.50
 290 38.64 38.64 38.24 0 0 0
23/08/2019
38.64
 2,790 38.44 38.64 38.44 0 0 0
22/08/2019
38.44
 420 38.50 38.64 38.44 100 0 0.0
21/08/2019
38.50
 1,310 38.44 38.50 38.17 540 0 0.0
20/08/2019
38.44
 5,080 38.64 38.64 37.97 0 0 0
19/08/2019
38.64
 450 38.64 38.64 38.44 0 0 0
16/08/2019
38.64
 1,930 38.44 38.64 38.30 0 550 -0.0
15/08/2019
38.44
 9,940 38.64 38.64 37.97 0 0 0
14/08/2019
38.64
 4,840 38.50 38.70 38.44 0 400 -0.0
13/08/2019
38.50
 4,590 38.44 38.57 38.44 0 900 -0.1
12/08/2019
38.44
 1,850 38.30 38.44 38.24 0 0 0
09/08/2019
38.30
 2,660 38.17 38.30 38.04 0 0 0
08/08/2019
38.17
 220 37.97 38.17 37.84 0 0 0
07/08/2019
37.97
 2,610 38.04 38.04 37.77 1,000 0 0.1
06/08/2019
38.04
 6,220 37.64 38.04 37.57 4,230 0 0.2
05/08/2019
37.64
 7,440 38.30 38.30 37.51 260 3,450 -0.2
02/08/2019
38.30
 2,090 37.91 38.50 37.91 530 0 0.0
01/08/2019
37.91
 7,000 37.57 38.90 37.57 160 0 0.0
31/07/2019
37.57
 2,390 37.57 37.97 37.57 760 0 0.0
30/07/2019
37.57
 300 37.44 37.57 37.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |