CTCP Công viên nước Đầm Sen (dsn)

37.25
-0.05
(-0.13%)
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
(2026-08-19) 		0.40 1.08% 83,100 -7,300 -0.4
36.55
45.25
37.25
2 tháng
(2026-07-20) 		0.30 0.81% 154,200 -9,700 -0.5
34.55
45.25
37.25
3 tháng
(2026-06-22) 		-0.10 -0.27% 228,200 -11,800 -0.6
34.55
45.25
37.25
6 tháng
(2026-03-23) 		0.93 2.55% 607,400 -30,300 -1.3
34.55
45.25
37.25
12 tháng
(2025-09-23) 		-3.37 -8.28% 1,536,600 -77,000 -3.2
34.55
45.25
37.25
24 tháng
(2024-09-30) 		-9.62 -20.50% 4,337,000 -234,220 -11.2
32.30
48.40
37.25
36 tháng
(2023-10-04) 		-4.59 -10.96% 8,133,200 -539,715 -27.5
30.06
49.19
37.25
60 tháng
(2021-10-14) 		5.16 16.06% 15,562,600 -594,304 -32.1
27.59
49.19
37.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
35.38
 1,100 35.19 35.86 35.19 0 0 0
09/09/2019
35.19
 16,330 35.07 35.19 35.01 200 0 0.0
06/09/2019
35.07
 3,790 35.01 35.07 35.01 560 2,340 -0.1
05/09/2019
35.01
 3,120 35.01 35.19 35.01 0 1,790 -0.1
04/09/2019
35.01
 11,020 34.71 35.07 34.71 0 7,200 -0.4
03/09/2019
34.71
 2,570 34.89 35.07 34.47 0 450 0.0
30/08/2019
34.89
 3,080 35.01 35.07 34.89 0 170 0.0
29/08/2019
35.01
 5,480 35.07 35.07 35.01 10 0 0.0
28/08/2019
35.07
 2,270 34.89 35.07 34.89 0 0 0
27/08/2019
34.89
 2,100 34.95 35.07 34.89 0 0 0
26/08/2019
34.95
 290 35.07 35.07 34.71 0 0 0
23/08/2019
35.07
 2,790 34.89 35.07 34.89 0 0 0
22/08/2019
34.89
 420 34.95 35.07 34.89 100 0 0.0
21/08/2019
34.95
 1,310 34.89 34.95 34.65 540 0 0.0
20/08/2019
34.89
 5,080 35.07 35.07 34.47 0 0 0
19/08/2019
35.07
 450 35.07 35.07 34.89 0 0 0
16/08/2019
35.07
 1,930 34.89 35.07 34.77 0 550 0.0
15/08/2019
34.89
 9,940 35.07 35.07 34.47 0 0 0
14/08/2019
35.07
 4,840 34.95 35.13 34.89 0 400 0.0
13/08/2019
34.95
 4,590 34.89 35.01 34.89 0 900 -0.1
12/08/2019
34.89
 1,850 34.77 34.89 34.71 0 0 0
09/08/2019
34.77
 2,660 34.65 34.77 34.53 0 0 0
08/08/2019
34.65
 220 34.47 34.65 34.35 0 0 0
07/08/2019
34.47
 2,610 34.53 34.53 34.29 1,000 0 0.1
06/08/2019
34.53
 6,220 34.17 34.53 34.11 4,230 0 0.2
05/08/2019
34.17
 7,440 34.77 34.77 34.04 260 3,450 -0.2
02/08/2019
34.77
 2,090 34.41 34.95 34.41 530 0 0.0
01/08/2019
34.41
 7,000 34.11 35.31 34.11 160 0 0.0
31/07/2019
34.11
 2,390 34.11 34.47 34.11 760 0 0.0
30/07/2019
34.11
 300 33.98 34.11 33.98 0 0 0
29/07/2019
33.98
 2,880 33.92 34.17 33.86 0 0 0
26/07/2019
33.92
 3,060 34.11 34.17 33.92 0 0 0
25/07/2019
34.11
 1,980 34.11 34.17 33.86 0 0 0
24/07/2019
34.11
 9,450 34.17 34.17 33.86 4,000 0 0.2
23/07/2019
34.17
 7,940 33.86 34.17 33.86 70 0 0.0
22/07/2019
33.86
 16,490 35.56 35.56 33.86 50 0 0.0
19/07/2019
35.56
 7,160 33.86 35.56 34.11 0 40 0.0
18/07/2019
33.86
 7,180 33.86 34.47 33.86 0 0 0
17/07/2019
33.86
 8,440 34.17 34.17 33.86 0 190 0.0
16/07/2019
34.17
 2,240 34.11 34.47 34.04 0 0 0
15/07/2019
34.11
 6,510 34.41 34.77 34.11 0 0 0
12/07/2019
34.41
 4,400 34.47 34.47 34.35 0 0 0
11/07/2019
34.47
 2,050 34.41 34.47 34.17 0 0 0
10/07/2019
34.41
 7,340 34.47 34.53 34.17 0 0 0
09/07/2019
34.47
 3,440 34.77 34.77 34.23 0 3,000 -0.2
08/07/2019
34.77
 4,790 34.77 34.77 34.47 0 0 0
05/07/2019
34.77
 1,400 34.89 34.89 34.47 250 0 0.0
04/07/2019
34.89
 8,000 34.95 34.95 34.47 200 0 0.0
03/07/2019
34.95
 3,380 34.95 34.95 34.59 0 0 0
02/07/2019
34.95
 4,710 34.95 35.07 34.47 0 0 0
01/07/2019
34.95
 3,870 34.83 34.95 34.47 0 0 0
28/06/2019
34.83
 2,220 34.83 35.07 34.77 100 0 0.0
27/06/2019
34.83
 7,460 34.83 35.13 34.47 1,040 0 0.1
26/06/2019
34.83
 1,260 35.07 35.38 34.83 0 220 0.0
25/06/2019
35.07
 170 35.01 35.07 35.01 0 0 0
24/06/2019
35.01
 8,420 35.07 35.13 34.77 290 0 0.0
21/06/2019
35.07
 2,530 35.19 35.25 35.07 0 0 0
20/06/2019
35.19
 4,910 35.07 35.38 35.01 100 250 0.0
19/06/2019
35.07
 4,860 35.31 35.31 35.07 1,900 280 0.1
18/06/2019
35.31
 310 35.31 35.44 35.31 0 0 0
17/06/2019
35.31
 4,700 35.50 35.56 35.07 0 950 -0.1
14/06/2019
35.50
 5,360 35.56 35.56 34.89 340 4,650 -0.2
13/06/2019
35.56
 4,350 35.38 35.62 35.38 160 1,040 -0.1
12/06/2019
35.38
 2,400 35.56 35.56 35.38 350 1,200 0.0
11/06/2019
35.56
 2,800 35.68 35.68 35.50 500 0 0.0
10/06/2019
35.68
 4,000 35.56 35.68 35.56 0 1,400 -0.1
07/06/2019
35.56
 4,160 35.38 35.56 35.38 150 0 0.0
06/06/2019
35.38
 1,530 35.56 35.56 35.38 0 0 0
05/06/2019
35.56
 3,260 35.68 35.68 35.50 0 0 0
04/06/2019
35.68
 470 35.50 35.68 35.50 0 0 0
03/06/2019
35.50
 2,760 35.50 35.68 35.50 1,000 0 0.1
31/05/2019
35.50
 1,200 35.56 35.62 35.50 0 0 0
30/05/2019
35.56
 1,430 35.56 35.56 35.50 0 0 0
29/05/2019
35.56
 1,710 35.68 35.98 35.50 0 800 0.0
28/05/2019
35.68
 2,360 35.68 35.98 35.68 0 0 0
27/05/2019
35.68
 3,360 35.92 35.92 35.50 1,000 0 0.1
24/05/2019
35.92
 2,020 35.50 35.92 35.50 0 0 0
23/05/2019
35.50
 8,240 35.68 35.68 35.50 340 1,000 0.0
22/05/2019
35.68
 1,490 35.50 35.68 35.68 0 0 0
21/05/2019
35.50
 1,740 35.50 36.22 35.50 0 900 -0.1
20/05/2019
35.50
 890 35.62 35.98 35.50 0 0 0
17/05/2019
35.62
 9,310 35.62 35.62 35.56 200 0 0.0
16/05/2019
35.62
 630 35.62 35.98 35.56 0 10 0.0
15/05/2019
35.62
 1,570 35.68 35.86 35.56 140 70 0.0
14/05/2019
35.68
 3,470 35.98 35.98 35.68 170 70 0.0
13/05/2019
35.98
 7,780 35.98 35.98 35.92 4,790 0 0.3
10/05/2019
35.98
 680 35.68 35.98 35.68 170 0 0.0
09/05/2019
35.68
 3,750 36.04 36.16 35.68 670 2,340 -0.1
08/05/2019
36.04
 6,720 35.68 36.04 35.68 5,600 0 0.3
07/05/2019
35.68
 7,550 35.86 35.98 35.68 6,290 0 0.4
06/05/2019
35.86
 9,660 35.68 35.92 35.25 3,000 0 0.2
03/05/2019
35.68
 1,940 35.62 35.68 35.31 0 0 0
02/05/2019
35.62
 2,430 35.74 35.74 35.38 0 0 0
26/04/2019
35.74
 1,310 35.38 35.92 35.44 0 0 0
25/04/2019
35.38
 3,270 35.86 35.86 35.38 900 0 0.1
24/04/2019
35.86
 480 35.74 35.86 35.68 100 0 0.0
23/04/2019
35.74
 3,010 35.62 35.80 35.68 0 0 0
22/04/2019
35.62
 1,730 35.62 35.62 35.44 600 0 0.0
19/04/2019
35.62
 3,790 35.50 35.68 35.31 3,000 0 0.2
18/04/2019
35.50
 500 35.31 35.86 35.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc