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)
05/02/2018
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
27/11/2017
34.50
 4,240 34.56 34.67 34.32 3,300 0 0.2
24/11/2017
34.56
 6,300 34.32 34.62 34.20 200 0 0.0
23/11/2017
34.32
 3,060 34.56 34.56 34.32 0 0 0
22/11/2017
34.56
 6,270 34.56 34.67 34.44 420 0 0.0
21/11/2017
34.56
 7,790 34.67 34.73 34.56 0 0 0
20/11/2017
34.67
 6,490 34.14 34.73 34.14 0 0 0
17/11/2017
34.14
 6,490 34.14 34.14 33.97 70 0 0.0
16/11/2017
34.14
 4,660 34.03 34.14 34.03 0 0 0
15/11/2017
34.03
 1,310 33.91 34.03 33.56 0 0 0
14/11/2017
33.91
 10,660 33.61 33.91 33.56 700 0 0.0
13/11/2017
33.61
 3,810 33.44 33.61 33.38 0 0 0
10/11/2017
33.44
 5,860 32.97 33.44 32.97 1,000 0 0.1
09/11/2017
32.97
 4,850 32.97 33.20 32.97 0 0 0
08/11/2017
32.97
 20,560 33.20 33.32 32.91 200 0 0.0
07/11/2017
33.20
 2,780 32.97 33.20 32.97 0 0 0
06/11/2017
32.97
 17,950 32.97 33.56 32.97 1,320 0 0.1
03/11/2017
32.97
 3,540 33.20 33.20 32.56 0 0 0
02/11/2017
33.20
 4,990 32.79 33.79 32.79 0 0 0
01/11/2017
32.79
 9,610 32.85 32.85 32.73 0 0 0
31/10/2017
32.85
 4,650 33.03 33.20 32.73 0 0 0
30/10/2017
33.03
 8,940 32.97 33.03 32.67 0 0 0
27/10/2017
32.97
 270 32.67 32.97 32.97 0 0 0
26/10/2017
32.67
 3,310 32.97 32.97 32.61 0 0 0
25/10/2017
32.97
 470 32.97 33.03 32.91 0 0 0
24/10/2017
32.97
 1,530 32.79 33.08 32.56 0 0 0
23/10/2017
32.79
 2,990 32.85 32.91 32.56 0 0 0
20/10/2017
32.85
 5,290 33.08 33.08 32.56 0 3,670 -0.2
19/10/2017
33.08
 3,200 33.32 33.32 33.08 0 2,450 -0.1
18/10/2017
33.32
 6,830 33.26 33.32 32.97 690 0 0.0
17/10/2017
33.26
 10,780 33.20 33.26 32.38 0 0 0
16/10/2017
33.20
 2,500 32.73 33.26 32.56 0 0 0
13/10/2017
32.73
 4,000 32.67 33.20 32.67 0 0 0
12/10/2017
32.67
 1,600 32.91 32.91 32.61 0 0 0
11/10/2017
32.91
 2,520 32.97 32.97 32.38 0 0 0
10/10/2017
32.97
 2,120 33.03 33.03 32.20 0 190 -0.0
09/10/2017
33.03
 6,510 33.03 33.03 32.38 0 0 0
06/10/2017
33.03
 730 32.97 33.08 32.73 0 0 0
05/10/2017
32.97
 890 32.97 33.20 32.97 0 380 -0.0
04/10/2017
32.97
 3,430 33.20 33.26 32.97 0 0 0
03/10/2017
33.20
 2,130 33.26 33.26 32.97 0 0 0
02/10/2017
33.26
 7,040 34.44 34.44 33.26 1,370 0 0.1
29/09/2017
34.44
 28,110 33.03 34.44 33.14 22,090 0 1.3
28/09/2017
33.03
 12,790 32.91 33.14 32.85 4,010 0 0.2
27/09/2017
32.91
 5,100 32.61 32.91 32.32 1,000 0 0.1
26/09/2017
32.61
 8,780 32.61 32.85 32.32 0 0 0
25/09/2017
32.61
 7,980 32.85 32.85 32.50 850 0 0.0
22/09/2017
32.85
 4,970 32.26 32.85 32.26 0 0 0
21/09/2017
32.26
 3,990 31.97 32.26 32.20 0 0 0
20/09/2017
31.97
 8,820 32.20 32.32 31.97 0 0 0
19/09/2017
32.20
 9,670 32.03 32.38 32.08 0 0 0
18/09/2017
32.03
 7,600 31.91 32.08 31.91 0 0 0
15/09/2017
31.91
 5,530 32.08 32.08 31.91 0 0 0
14/09/2017
32.08
 7,420 31.97 32.08 31.79 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |