CTCP Công viên nước Đầm Sen (dsn)

55.20
0
(0%)
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
(2024-08-21) 		0.10 0.18% 152,000 -36,600 -2.0
54.80
55.50
55.20
2 tháng
(2024-07-22) 		-1.80 -3.16% 371,900 -81,699 -4.5
54.30
57
55.20
3 tháng
(2024-06-24) 		-2.20 -3.83% 638,200 -84,499 -4.7
54.30
58.40
55.20
6 tháng
(2024-03-25) 		-1.70 -2.99% 1,392,200 -145,994 -8.1
54.30
58.40
55.20
12 tháng
(2023-09-26) 		5.47 11% 3,705,200 -265,894 -14.6
48.52
58.40
55.20
24 tháng
(2022-10-03) 		11.07 25.09% 7,944,300 -583,167 -32.4
41.77
58.40
55.20
36 tháng
(2021-10-06) 		18.43 50.12% 11,035,400 -292,334 -18.1
36.77
58.40
55.20
60 tháng
(2019-10-17) 		12.49 29.23% 17,941,890 -671,565 -34.7
32.52
58.40
55.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
36.78
 1,180 37.29 37.29 36.39 40 0 0.0
26/04/2018
37.29
 4,620 38.00 38.00 36.91 50 0 0.0
24/04/2018
38.00
 1,760 37.42 38.00 37.42 200 0 0.0
23/04/2018
37.42
 21,520 37.42 38.33 37.36 20,000 150 1.2
20/04/2018
37.42
 2,490 37.88 37.88 37.42 0 0 0
19/04/2018
37.88
 12,580 37.88 38.13 37.88 11,900 350 0.7
18/04/2018
37.88
 14,970 37.42 37.88 37.42 10,600 110 0.6
17/04/2018
37.42
 250 37.94 37.94 37.42 200 0 0.0
16/04/2018
37.94
 1,790 37.75 37.94 36.91 0 0 0
13/04/2018
37.75
 1,710 37.75 37.75 37.42 1,580 0 0.1
12/04/2018
37.75
 670 36.20 37.75 36.26 450 470 -0.0
11/04/2018
36.20
 790 38.07 38.07 36.20 0 0 0
10/04/2018
38.07
 930 37.42 38.07 37.36 920 370 0.0
09/04/2018
37.42
 2,600 37.88 37.88 37.10 0 0 0
06/04/2018
37.88
 2,640 37.42 37.94 36.97 2,500 0 0.1
05/04/2018
37.42
 33,830 37.10 38.71 36.97 32,970 3,000 1.8
04/04/2018
37.10
 2,440 37.04 37.10 36.13 360 200 0.0
03/04/2018
37.04
 1,990 37.04 37.04 37.04 1,400 500 0.1
02/04/2018
37.04
 6,530 36.78 37.04 36.20 6,330 2,110 0.2
30/03/2018
36.78
 7,600 36.65 36.78 36.46 5,140 0 0.3
29/03/2018
36.65
 2,100 36.78 36.78 36.65 2,020 0 0.1
28/03/2018
36.78
 1,880 37.10 37.10 36.78 0 0 0
27/03/2018
37.10
 3,550 37.68 37.68 37.10 670 0 0.0
26/03/2018
37.68
 3,840 37.36 37.68 37.10 2,720 0 0.2
23/03/2018
37.36
 1,430 37.62 37.62 37.36 0 0 0
22/03/2018
37.62
 15,290 37.81 37.81 37.62 14,200 0 0.8
21/03/2018
37.81
 3,320 37.88 37.88 37.68 2,700 0 0.2
20/03/2018
37.88
 13,250 37.88 37.88 37.42 12,200 0 0.7
19/03/2018
37.88
 10,180 37.62 37.88 37.75 9,620 340 0.5
16/03/2018
37.62
 11,580 37.23 37.75 37.36 9,260 300 0.5
15/03/2018
37.23
 1,960 37.23 37.42 37.23 1,750 0 0.1
14/03/2018
37.23
 2,790 37.17 37.42 37.17 2,210 0 0.1
13/03/2018
37.17
 11,400 36.97 37.23 36.97 7,800 0 0.4
12/03/2018
36.97
 13,400 37.10 37.17 36.97 9,980 0 0.6
09/03/2018
37.10
 9,530 37.62 37.62 37.10 2,500 0 0.1
08/03/2018
37.62
 13,350 37.68 37.75 37.55 6,000 0 0.4
07/03/2018
37.68
 10,700 37.68 37.75 37.68 7,370 100 0.4
06/03/2018: Cổ tức tiền mặt tỉ lệ: 20%
06/03/2018
37.68
 11,990 37.42 37.75 37.55 5,630 0 0.3
05/03/2018
37.42
 32,810 37.67 37.80 37.42 19,480 0 1.2
02/03/2018
37.67
 6,430 37.86 38.05 37.49 4,800 0 0.3
01/03/2018
37.86
 7,840 37.86 37.86 37.42 2,470 0 0.1
28/02/2018
37.86
 9,980 37.99 37.99 37.55 1,890 0 0.1
27/02/2018
37.99
 10,870 37.99 37.99 37.74 6,300 10 0.4
26/02/2018
37.99
 8,980 37.92 38.05 37.74 1,480 0 0.1
23/02/2018
37.92
 10,620 38.05 38.05 37.80 1,090 0 0.1
22/02/2018
38.05
 22,320 37.05 38.67 37.42 0 0 0
21/02/2018
37.05
 1,800 37.11 37.11 36.80 210 0 0.0
13/02/2018
37.11
 1,080 36.24 37.42 36.24 0 0 0
12/02/2018
36.24
 3,390 35.55 36.92 34.93 2,400 0 0.1
09/02/2018
35.55
 6,260 36.30 36.30 34.31 1,200 0 0.1
08/02/2018
36.30
 17,080 36.18 36.30 36.05 6,000 2,740 0.2
07/02/2018
36.18
 23,230 35.61 36.86 36.05 17,000 0 1.0
06/02/2018
35.61
 5,490 36.18 36.18 33.68 500 2,900 -0.1
05/02/2018
36.18
 15,230 36.92 36.92 36.18 300 3,590 -0.2
02/02/2018
36.92
 1,520 36.49 36.92 36.49 1,060 0 0.1
01/02/2018
36.49
 3,600 36.68 36.68 36.49 1,000 1,000 -0
31/01/2018
36.68
 2,780 36.49 36.74 36.49 1,710 190 0.1
30/01/2018
36.49
 5,300 36.55 36.55 35.74 2,000 10 0.1
29/01/2018
36.55
 11,140 36.55 36.80 36.30 0 0 0
26/01/2018
36.55
 2,940 36.80 36.92 36.55 0 0 0
25/01/2018
36.80
 8,930 36.99 37.11 36.80 5,170 0 0.3
22/01/2018
36.99
 4,620 36.99 37.05 36.92 2,520 0 0.1
19/01/2018
36.99
 2,950 36.99 37.24 36.80 2,450 0 0.1
18/01/2018
36.99
 1,680 36.99 36.99 36.80 300 0 0.0
17/01/2018
36.99
 2,340 36.49 37.05 36.49 1,000 0 0.1
16/01/2018
36.49
 2,130 36.24 36.49 36.24 400 10 0.0
15/01/2018
36.24
 2,010 36.18 36.43 36.18 380 0 0.0
12/01/2018
36.18
 23,070 36.49 36.49 36.05 4,040 0 0.2
11/01/2018
36.49
 12,970 37.11 37.17 36.18 4,010 0 0.2
10/01/2018
37.11
 18,260 37.74 37.74 36.80 8,650 0 0.5
09/01/2018
37.74
 9,320 37.92 37.92 37.74 4,960 0 0.3
08/01/2018: Cổ tức tiền mặt tỉ lệ: 36%
08/01/2018
37.92
 12,430 37.74 38.67 37.49 5,680 0 0.3
05/01/2018
37.74
 28,540 37.79 37.79 37.32 9,410 0 0.6
04/01/2018
37.79
 17,860 38.03 38.15 36.50 3,070 0 0.2
03/01/2018
38.03
 12,600 38.09 38.21 37.91 5,200 0 0.3
02/01/2018
38.09
 16,670 38.09 38.27 37.68 6,470 0 0.4
29/12/2017
38.09
 19,000 38.44 38.50 37.79 4,960 1,300 0.2
28/12/2017
38.44
 28,650 38.50 38.56 38.15 6,710 0 0.4
27/12/2017
38.50
 23,500 37.97 38.56 38.27 4,290 50 0.3
26/12/2017
37.97
 23,960 37.38 37.97 37.38 4,100 0 0.3
25/12/2017
37.38
 24,180 36.68 37.38 36.68 9,200 0 0.6
22/12/2017
36.68
 14,280 36.38 37.03 36.21 3,220 0 0.2
21/12/2017
36.38
 15,220 36.15 36.38 36.15 4,340 0 0.3
20/12/2017
36.15
 13,260 36.15 36.38 35.91 3,660 0 0.2
19/12/2017
36.15
 28,140 34.85 36.32 35.32 2,000 0 0.1
18/12/2017
34.85
 3,380 35.20 35.32 34.85 0 1,700 -0.1
15/12/2017
35.20
 410 35.20 35.44 34.85 0 0 0
14/12/2017
35.20
 4,940 35.20 35.38 34.73 770 870 -0.0
13/12/2017
35.20
 11,540 35.20 35.26 35.09 0 870 -0.1
12/12/2017
35.20
 8,760 35.38 35.56 34.91 0 1,360 -0.1
11/12/2017
35.38
 7,270 35.15 35.44 35.15 0 0 0
08/12/2017
35.15
 1,070 35.26 35.26 34.73 0 0 0
07/12/2017
35.26
 8,430 35.26 35.50 35.20 0 0 0
06/12/2017
35.26
 17,160 34.73 35.32 34.73 0 0 0
05/12/2017
34.73
 12,870 34.26 34.73 34.20 0 0 0
04/12/2017
34.26
 20,890 34.14 34.26 34.09 0 0 0
01/12/2017
34.14
 16,070 34.32 34.44 34.09 630 0 0.0
30/11/2017
34.32
 5,750 34.14 34.38 34.14 0 0 0
29/11/2017
34.14
 6,140 34.67 34.67 34.14 200 0 0.0
28/11/2017
34.67
 8,930 34.50 34.73 34.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |