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
(2025-11-19) 		-0.15 -0.34% 111,500 -18,000 -0.8
43.40
44.10
43.60
2 tháng
(2025-10-20) 		-0.60 -1.36% 230,200 -19,500 -0.8
43
44.50
43.60
3 tháng
(2025-09-22) 		-1.40 -3.12% 360,200 -4,300 -0.2
43
45
43.60
6 tháng
(2025-06-23) 		-2.25 -4.93% 1,045,000 -5,500 -0.2
43
46.75
43.60
12 tháng
(2024-12-24) 		-8.20 -15.88% 2,545,800 -66,699 -3.1
43
53.32
43.60
24 tháng
(2024-01-02) 		-5.86 -11.90% 5,469,100 -381,219 -20.3
43
54.19
43.60
36 tháng
(2023-01-04) 		0.91 2.14% 10,143,100 -919,771 -49.7
42.41
54.19
43.60
60 tháng
(2021-01-14) 		7.82 21.98% 17,201,400 -578,660 -31.2
31.36
54.19
43.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2019
39.64
 890 39.64 39.64 39.10 0 100 -0.0
05/03/2019
39.64
 9,110 39.30 39.64 39.30 8,190 0 0.5
04/03/2019
39.30
 4,340 38.64 39.50 38.64 1,500 420 0.1
01/03/2019
38.64
 3,880 38.44 38.64 38.30 0 570 -0.0
28/02/2019
38.44
 2,070 38.64 38.70 38.37 0 230 -0.0
27/02/2019
38.64
 1,920 38.90 38.90 37.64 199,901 200,171 -0.0
26/02/2019
38.90
 4,800 39.44 39.44 37.71 450 0 0.0
25/02/2019
39.44
 5,250 39.50 39.77 39.30 1,600 0 0.1
22/02/2019: Cổ tức tiền mặt tỉ lệ: 29%
22/02/2019
39.50
 9,620 39.50 40.37 39.44 30 20 0.0
21/02/2019
39.50
 6,550 39.69 40.01 39.38 210 780 -0.0
20/02/2019
39.69
 2,840 39.82 40.01 39.57 200 0 0.0
19/02/2019
39.82
 5,990 39.57 42.30 39.63 500 0 0.0
18/02/2019
39.57
 17,410 39.19 39.69 39.38 0 0 0
15/02/2019
39.19
 15,800 39.06 39.25 38.81 4,890 0 0.3
14/02/2019
39.06
 12,010 38.61 39.06 38.74 200 10 0.0
13/02/2019
38.61
 3,840 39.06 39.06 38.42 0 0 0
12/02/2019
39.06
 8,670 39.06 39.06 38.81 2,280 0 0.1
11/02/2019
39.06
 2,380 38.42 39.06 38.42 970 1,000 -0.0
01/02/2019
38.42
 1,230 38.68 38.87 38.42 600 0 0.0
31/01/2019
38.68
 540 38.42 38.81 38.68 0 0 0
30/01/2019
38.42
 0 38.42 38.42 38.42 0 0 0
29/01/2019
38.42
 3,610 38.11 38.42 37.15 500 0 0.0
28/01/2019
38.11
 600 38.11 38.17 38.11 0 0 0
25/01/2019
38.11
 1,910 38.11 38.42 38.11 0 0 0
24/01/2019
38.11
 3,190 38.74 38.74 36.90 1,420 0 0.1
23/01/2019
38.74
 3,530 38.42 39.38 38.42 3,510 0 0.2
22/01/2019
38.42
 8,310 37.54 38.81 38.04 6,210 0 0.4
21/01/2019
37.54
 5,860 37.73 38.36 37.54 0 0 0
18/01/2019
37.73
 9,150 37.15 38.04 35.57 10 0 0.0
17/01/2019
37.15
 2,960 37.28 37.28 37.15 260 0 0.0
16/01/2019
37.28
 5,710 38.04 38.04 37.15 1,000 0 0.1
15/01/2019
38.04
 400 38.04 38.04 37.41 0 0 0
14/01/2019
38.04
 3,960 38.04 38.74 37.47 250 0 0.0
11/01/2019
38.04
 4,440 37.98 38.11 37.79 360 0 0.0
10/01/2019
37.98
 960 37.66 38.11 37.98 240 0 0.0
09/01/2019
37.66
 3,540 37.60 37.79 37.60 3,100 0 0.2
08/01/2019
37.60
 720 37.73 37.79 37.47 100 0 0.0
07/01/2019
37.73
 7,070 37.22 38.74 37.34 6,800 0 0.4
04/01/2019
37.22
 22,600 37.15 37.34 37.15 0 0 0
03/01/2019
37.15
 4,380 37.15 37.15 37.09 0 40 -0.0
02/01/2019: Cổ tức tiền mặt tỉ lệ: 36%
02/01/2019
37.15
 3,860 37.66 37.79 37.15 0 0 0
28/12/2018
37.66
 2,580 37.60 37.72 37.54 0 0 0
27/12/2018
37.60
 920 37.42 37.72 37.42 250 0 0.0
26/12/2018
37.42
 550 37.72 37.72 37.12 290 0 0.0
25/12/2018
37.72
 5,810 37.12 37.84 35.93 3,400 300 0.2
24/12/2018
37.12
 6,180 37.60 37.90 37.12 630 0 0.0
21/12/2018
37.60
 4,690 37.42 37.60 37.12 0 0 0
20/12/2018
37.42
 6,340 37.60 37.72 37.18 0 0 0
19/12/2018
37.60
 110 37.72 37.72 37.12 0 0 0
18/12/2018
37.72
 2,460 37.72 37.72 37.48 1,500 0 0.1
17/12/2018
37.72
 4,870 37.72 37.72 37.12 0 2,970 -0.2
14/12/2018
37.72
 14,020 37.72 38.02 37.12 0 0 0
13/12/2018
37.72
 3,130 37.72 37.72 37.72 0 0 0
12/12/2018
37.72
 13,820 37.72 38.02 37.72 0 0 0
11/12/2018
37.72
 330 37.72 37.72 37.72 0 0 0
10/12/2018
37.72
 2,680 37.42 37.72 37.12 0 0 0
07/12/2018
37.42
 4,500 37.36 37.96 37.42 0 0 0
06/12/2018
37.36
 2,880 37.42 38.56 37.36 190 0 0.0
05/12/2018
37.42
 470 36.70 37.60 36.70 0 220 -0.0
04/12/2018
36.70
 1,990 36.76 36.76 36.52 0 0 0
03/12/2018
36.76
 1,270 36.58 36.82 36.64 0 0 0
30/11/2018
36.58
 740 37.12 37.12 36.40 50 0 0.0
29/11/2018
37.12
 30 37.24 37.24 37.12 0 0 0
28/11/2018
37.24
 520 37.12 37.42 37.12 0 0 0
27/11/2018
37.12
 520 37.12 37.12 37.12 0 0 0
26/11/2018
37.12
 560 37.12 39.46 36.23 300 0 0.0
23/11/2018
37.12
 1,800 36.17 37.12 36.17 60 0 0.0
22/11/2018
36.17
 780 36.23 36.23 35.33 0 0 0
21/11/2018
36.23
 3,760 36.23 36.52 36.23 0 0 0
20/11/2018
36.23
 1,790 36.17 36.23 36.17 0 0 0
19/11/2018
36.17
 0 36.17 36.17 36.17 0 0 0
16/11/2018
36.17
 1,890 36.76 36.76 36.17 0 90 -0.0
15/11/2018
36.76
 970 36.11 36.76 36.23 0 0 0
14/11/2018
36.11
 1,200 36.11 36.23 36.11 700 0 0.0
13/11/2018
36.11
 9,310 36.11 36.11 35.93 1,000 0 0.1
12/11/2018
36.11
 750 36.52 36.52 36.11 0 200 -0.0
09/11/2018
36.52
 5,190 36.29 36.52 36.34 2,000 350 0.1
08/11/2018
36.29
 1,960 36.23 36.29 36.05 0 0 0
07/11/2018
36.23
 600 36.11 36.23 35.93 0 10 -0.0
06/11/2018
36.11
 3,510 36.05 36.17 36.05 0 0 0
05/11/2018
36.05
 1,290 35.93 36.05 35.81 50 0 0.0
02/11/2018
35.93
 5,410 35.93 35.93 35.81 0 0 0
01/11/2018
35.93
 1,880 35.93 36.23 35.69 0 0 0
31/10/2018
35.93
 0 35.93 35.93 35.93 0 0 0
30/10/2018
35.93
 860 35.99 36.17 35.15 0 0 0
29/10/2018
35.99
 3,970 35.93 36.17 35.93 1,200 1,430 -0.0
26/10/2018
35.93
 5,680 35.75 36.17 35.75 1,000 0 0.1
25/10/2018
35.75
 27,100 35.87 36.17 35.09 8,500 600 0.5
24/10/2018
35.87
 5,090 35.87 35.87 35.87 800 50 0.0
23/10/2018
35.87
 1,560 35.87 35.87 34.97 0 0 0
22/10/2018
35.87
 3,980 35.93 35.93 35.81 240 0 0.0
19/10/2018
35.93
 9,990 35.93 35.93 35.75 0 0 0
18/10/2018
35.93
 3,740 35.81 35.93 35.81 0 0 0
17/10/2018
35.81
 8,860 35.81 35.93 35.57 0 0 0
16/10/2018
35.81
 6,140 35.27 35.87 35.33 0 0 0
15/10/2018
35.27
 3,760 35.03 35.33 35.03 3,630 0 0.2
12/10/2018
35.03
 5,760 35.03 35.03 34.67 0 0 0
11/10/2018
35.03
 8,270 35.33 35.33 34.43 1,970 0 0.1
10/10/2018
35.33
 4,820 35.81 35.81 35.03 0 0 0
09/10/2018
35.81
 5,730 35.93 35.93 34.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |