CTCP Công viên nước Đầm Sen (dsn)

54.40
-0.10
(-0.18%)
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)
23/11/2018
40.00
 1,800 38.97 40.00 38.97 60 0 0.0
22/11/2018
38.97
 780 39.04 39.04 38.07 0 0 0
21/11/2018
39.04
 3,760 39.04 39.36 39.04 0 0 0
20/11/2018
39.04
 1,790 38.97 39.04 38.97 0 0 0
19/11/2018
38.97
 0 38.97 38.97 38.97 0 0 0
16/11/2018
38.97
 1,890 39.62 39.62 38.97 0 90 -0.0
15/11/2018
39.62
 970 38.91 39.62 39.04 0 0 0
14/11/2018
38.91
 1,200 38.91 39.04 38.91 700 0 0.0
13/11/2018
38.91
 9,310 38.91 38.91 38.71 1,000 0 0.1
12/11/2018
38.91
 750 39.36 39.36 38.91 0 200 -0.0
09/11/2018
39.36
 5,190 39.10 39.36 39.17 2,000 350 0.1
08/11/2018
39.10
 1,960 39.04 39.10 38.84 0 0 0
07/11/2018
39.04
 600 38.91 39.04 38.71 0 10 -0.0
06/11/2018
38.91
 3,510 38.84 38.97 38.84 0 0 0
05/11/2018
38.84
 1,290 38.71 38.84 38.59 50 0 0.0
02/11/2018
38.71
 5,410 38.71 38.71 38.59 0 0 0
01/11/2018
38.71
 1,880 38.71 39.04 38.46 0 0 0
31/10/2018
38.71
 0 38.71 38.71 38.71 0 0 0
30/10/2018
38.71
 860 38.78 38.97 37.88 0 0 0
29/10/2018
38.78
 3,970 38.71 38.97 38.71 1,200 1,430 -0.0
26/10/2018
38.71
 5,680 38.52 38.97 38.52 1,000 0 0.1
25/10/2018
38.52
 27,100 38.65 38.97 37.81 8,500 600 0.5
24/10/2018
38.65
 5,090 38.65 38.65 38.65 800 50 0.0
23/10/2018
38.65
 1,560 38.65 38.65 37.68 0 0 0
22/10/2018
38.65
 3,980 38.71 38.71 38.59 240 0 0.0
19/10/2018
38.71
 9,990 38.71 38.71 38.52 0 0 0
18/10/2018
38.71
 3,740 38.59 38.71 38.59 0 0 0
17/10/2018
38.59
 8,860 38.59 38.71 38.33 0 0 0
16/10/2018
38.59
 6,140 38.00 38.65 38.07 0 0 0
15/10/2018
38.00
 3,760 37.75 38.07 37.75 3,630 0 0.2
12/10/2018
37.75
 5,760 37.75 37.75 37.36 0 0 0
11/10/2018
37.75
 8,270 38.07 38.07 37.10 1,970 0 0.1
10/10/2018
38.07
 4,820 38.59 38.59 37.75 0 0 0
09/10/2018
38.59
 5,730 38.71 38.71 37.42 0 0 0
08/10/2018
38.71
 240 38.71 38.71 38.39 0 10 -0.0
05/10/2018
38.71
 9,030 38.39 38.71 38.39 0 0 0
04/10/2018
38.39
 3,070 38.26 38.39 38.26 0 0 0
03/10/2018
38.26
 4,700 38.20 38.39 38.07 470 0 0.0
02/10/2018
38.20
 10,230 37.75 38.20 37.42 0 0 0
01/10/2018
37.75
 210 38.46 38.46 37.42 0 0 0
28/09/2018
38.46
 960 38.71 38.71 38.33 740 0 0.0
27/09/2018
38.71
 8,870 37.94 38.71 38.00 600 0 0.0
26/09/2018
37.94
 10,640 36.33 38.71 36.71 0 0 0
25/09/2018
36.33
 6,530 36.20 36.78 36.13 0 0 0
24/09/2018
36.20
 2,210 36.07 36.78 36.20 0 1,360 -0.1
21/09/2018
36.07
 6,190 36.33 36.33 36.07 2,190 0 0.1
20/09/2018
36.33
 270 36.20 36.78 36.20 0 0 0
19/09/2018
36.20
 2,650 36.13 36.46 36.20 1,000 0 0.1
18/09/2018
36.13
 5,140 36.13 36.71 36.00 4,000 0 0.2
17/09/2018
36.13
 1,230 36.46 36.46 36.00 0 0 0
14/09/2018
36.46
 580 36.20 36.46 36.13 40 0 0.0
13/09/2018
36.20
 150 36.13 36.65 36.13 0 0 0
12/09/2018
36.13
 450 36.13 36.71 36.13 0 200 -0.0
11/09/2018
36.13
 2,610 35.68 36.13 35.81 1,950 0 0.1
10/09/2018
35.68
 1,870 35.49 35.81 35.49 0 0 0
07/09/2018
35.49
 1,430 35.36 35.62 35.49 0 0 0
06/09/2018
35.36
 1,370 35.36 35.49 35.36 0 0 0
05/09/2018
35.36
 2,880 35.36 36.13 35.36 0 0 0
04/09/2018
35.36
 630 35.36 36.00 35.36 0 0 0
31/08/2018
35.36
 1,980 35.17 35.36 35.17 680 0 0.0
30/08/2018
35.17
 4,230 35.42 35.49 34.91 2,010 0 0.1
29/08/2018
35.42
 1,120 35.55 35.62 35.29 0 0 0
28/08/2018
35.55
 30 34.97 35.62 35.55 0 0 0
27/08/2018
34.97
 680 34.91 35.81 34.97 20 0 0.0
24/08/2018
34.91
 2,370 35.17 35.23 34.91 0 0 0
23/08/2018
35.17
 3,050 34.71 35.17 34.71 0 0 0
22/08/2018
34.71
 7,550 34.84 34.91 34.58 7,090 4,780 0.1
21/08/2018
34.84
 760 34.26 34.84 34.84 0 0 0
20/08/2018
34.26
 8,360 34.33 34.39 34.26 500 0 0.0
17/08/2018
34.33
 8,250 34.84 34.84 34.20 500 0 0.0
16/08/2018
34.84
 7,250 34.52 34.84 34.20 1,500 0 0.1
15/08/2018
34.52
 12,830 35.10 35.10 34.52 2,500 0 0.1
14/08/2018
35.10
 3,800 34.46 35.17 34.52 0 0 0
13/08/2018
34.46
 2,220 34.39 34.58 34.46 500 0 0.0
10/08/2018
34.39
 7,760 34.65 34.65 34.39 3,000 2,000 0.1
09/08/2018
34.65
 6,070 34.84 34.84 34.65 1,450 690 0.0
08/08/2018
34.84
 4,940 34.84 35.17 34.84 510 900 -0.0
07/08/2018
34.84
 4,200 34.84 35.49 34.84 1,700 200 0.1
06/08/2018
34.84
 1,300 35.36 35.36 34.84 500 0 0.0
03/08/2018
35.36
 3,200 34.84 35.36 34.52 0 0 0
02/08/2018
34.84
 1,510 34.65 34.84 34.52 950 0 0.1
01/08/2018
34.65
 410 34.84 34.84 34.52 0 0 0
31/07/2018
34.84
 1,980 34.84 35.10 34.52 500 300 0.0
30/07/2018
34.84
 4,080 34.52 35.17 33.87 0 40 -0.0
27/07/2018
34.52
 5,330 34.52 34.52 34.33 4,780 30 0.3
26/07/2018
34.52
 2,770 34.84 34.84 34.20 0 970 -0.1
25/07/2018
34.84
 1,070 34.84 34.84 34.52 0 0 0
24/07/2018
34.84
 700 35.17 35.17 34.26 0 0 0
23/07/2018
35.17
 15,370 34.84 35.17 34.20 0 15,110 -0.8
20/07/2018
34.84
 10,920 34.71 35.49 34.71 0 0 0
19/07/2018
34.71
 2,130 34.58 34.71 34.20 0 0 0
18/07/2018
34.58
 1,580 34.46 34.58 34.20 0 520 -0.0
17/07/2018
34.46
 3,580 34.52 34.52 33.55 0 0 0
16/07/2018
34.52
 3,240 34.13 34.58 34.13 0 100 -0.0
13/07/2018
34.13
 390 33.94 34.13 34.07 0 0 0
12/07/2018
33.94
 2,480 34.07 34.58 33.94 1,000 890 0.0
11/07/2018
34.07
 1,550 33.94 34.71 34.07 0 0 0
10/07/2018
33.94
 1,730 34.46 34.78 33.94 0 490 -0.0
09/07/2018
34.46
 1,530 34.39 35.75 34.46 0 0 0
06/07/2018
34.39
 3,840 34.52 34.52 33.55 0 210 -0.0

Chính sách bảo mật | Điều khoản sử dụng |