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)
05/07/2018
34.52
 3,380 35.17 35.17 34.52 1,260 0 0.1
04/07/2018
35.17
 6,440 35.17 35.42 35.17 2,940 0 0.2
03/07/2018
35.17
 4,120 35.17 35.62 35.10 2,100 700 0.1
02/07/2018
35.17
 11,240 35.88 35.88 34.84 3,370 4,710 -0.1
29/06/2018
35.88
 5,110 36.13 36.13 35.55 1,470 2,000 -0.0
28/06/2018
36.13
 8,320 36.13 36.65 36.13 3,410 2,890 0.0
27/06/2018
36.13
 11,830 36.20 36.78 36.13 4,000 0 0.2
26/06/2018
36.20
 2,010 36.46 36.46 36.20 1,990 0 0.1
25/06/2018
36.46
 0 36.46 36.46 36.46 0 0 0
22/06/2018
36.46
 750 36.46 36.46 36.20 600 0 0.0
21/06/2018
36.46
 4,100 36.13 36.46 36.13 0 0 0
20/06/2018
36.13
 14,250 36.39 36.39 36.13 7,000 6,600 0.0
19/06/2018
36.39
 5,230 36.33 36.58 36.13 4,000 1,100 0.2
18/06/2018
36.33
 5,920 36.46 36.78 36.33 4,250 0 0.2
15/06/2018
36.46
 1,430 36.58 36.65 36.39 1,090 0 0.1
14/06/2018
36.58
 340 36.20 36.58 36.33 120 0 0.0
13/06/2018
36.20
 670 36.46 36.46 35.94 540 0 0.0
12/06/2018
36.46
 6,160 36.58 36.58 36.13 700 0 0.0
11/06/2018
36.58
 3,370 36.46 36.65 36.13 2,000 10 0.1
08/06/2018
36.46
 3,680 36.46 36.78 36.46 1,400 0 0.1
07/06/2018
36.46
 420 36.78 36.78 36.46 0 0 0
06/06/2018
36.78
 3,230 35.94 36.78 35.94 0 0 0
05/06/2018
35.94
 4,020 36.13 36.46 35.94 120 0 0.0
04/06/2018
36.13
 8,850 36.00 36.78 36.13 3,600 50 0.2
01/06/2018
36.00
 5,650 35.88 36.46 35.94 3,400 0 0.2
31/05/2018
35.88
 330 36.46 36.46 35.88 50 0 0.0
30/05/2018
36.46
 2,050 36.13 36.46 36.13 40 0 0.0
29/05/2018
36.13
 7,350 35.49 36.13 34.84 0 0 0
28/05/2018
35.49
 9,930 36.65 36.65 35.49 650 0 0.0
25/05/2018
36.65
 330 36.78 36.78 36.46 0 0 0
24/05/2018
36.78
 1,400 36.71 36.91 36.78 0 0 0
23/05/2018
36.71
 910 36.65 36.78 36.65 0 0 0
22/05/2018
36.65
 1,180 36.97 37.04 36.65 0 0 0
21/05/2018
36.97
 650 36.78 36.97 36.65 0 0 0
18/05/2018
36.78
 3,520 36.78 36.78 36.52 0 360 -0.0
17/05/2018
36.78
 1,180 36.78 36.78 36.52 0 0 0
16/05/2018
36.78
 270 36.84 36.84 36.46 0 0 0
15/05/2018
36.84
 1,340 37.10 37.10 36.46 0 10 -0.0
14/05/2018
37.10
 2,830 36.46 37.10 36.46 0 0 0
11/05/2018
36.46
 810 36.46 36.78 36.46 0 0 0
10/05/2018
36.46
 2,360 36.71 37.42 36.46 0 400 -0.0
09/05/2018
36.71
 740 37.29 37.29 36.71 10 200 -0.0
08/05/2018
37.29
 5,030 37.17 37.29 36.13 0 5,000 -0.3
07/05/2018
37.17
 770 37.29 37.42 37.17 100 0 0.0
04/05/2018
37.29
 1,040 37.04 38.00 37.29 0 0 0
03/05/2018
37.04
 2,030 37.10 37.10 36.20 0 0 0
02/05/2018
37.10
 6,570 36.78 37.10 36.78 0 2,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |