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)
08/10/2018
35.93
 240 35.93 35.93 35.63 0 10 -0.0
05/10/2018
35.93
 9,030 35.63 35.93 35.63 0 0 0
04/10/2018
35.63
 3,070 35.51 35.63 35.51 0 0 0
03/10/2018
35.51
 4,700 35.45 35.63 35.33 470 0 0.0
02/10/2018
35.45
 10,230 35.03 35.45 34.73 0 0 0
01/10/2018
35.03
 210 35.69 35.69 34.73 0 0 0
28/09/2018
35.69
 960 35.93 35.93 35.57 740 0 0.0
27/09/2018
35.93
 8,870 35.21 35.93 35.27 600 0 0.0
26/09/2018
35.21
 10,640 33.71 35.93 34.07 0 0 0
25/09/2018
33.71
 6,530 33.59 34.13 33.53 0 0 0
24/09/2018
33.59
 2,210 33.47 34.13 33.59 0 1,360 -0.1
21/09/2018
33.47
 6,190 33.71 33.71 33.47 2,190 0 0.1
20/09/2018
33.71
 270 33.59 34.13 33.59 0 0 0
19/09/2018
33.59
 2,650 33.53 33.83 33.59 1,000 0 0.1
18/09/2018
33.53
 5,140 33.53 34.07 33.41 4,000 0 0.2
17/09/2018
33.53
 1,230 33.83 33.83 33.41 0 0 0
14/09/2018
33.83
 580 33.59 33.83 33.53 40 0 0.0
13/09/2018
33.59
 150 33.53 34.01 33.53 0 0 0
12/09/2018
33.53
 450 33.53 34.07 33.53 0 200 -0.0
11/09/2018
33.53
 2,610 33.11 33.53 33.23 1,950 0 0.1
10/09/2018
33.11
 1,870 32.93 33.23 32.93 0 0 0
07/09/2018
32.93
 1,430 32.81 33.05 32.93 0 0 0
06/09/2018
32.81
 1,370 32.81 32.93 32.81 0 0 0
05/09/2018
32.81
 2,880 32.81 33.53 32.81 0 0 0
04/09/2018
32.81
 630 32.81 33.41 32.81 0 0 0
31/08/2018
32.81
 1,980 32.63 32.81 32.63 680 0 0.0
30/08/2018
32.63
 4,230 32.87 32.93 32.39 2,010 0 0.1
29/08/2018
32.87
 1,120 32.99 33.05 32.75 0 0 0
28/08/2018
32.99
 30 32.45 33.05 32.99 0 0 0
27/08/2018
32.45
 680 32.39 33.23 32.45 20 0 0.0
24/08/2018
32.39
 2,370 32.63 32.69 32.39 0 0 0
23/08/2018
32.63
 3,050 32.21 32.63 32.21 0 0 0
22/08/2018
32.21
 7,550 32.33 32.39 32.09 7,090 4,780 0.1
21/08/2018
32.33
 760 31.79 32.33 32.33 0 0 0
20/08/2018
31.79
 8,360 31.85 31.91 31.79 500 0 0.0
17/08/2018
31.85
 8,250 32.33 32.33 31.73 500 0 0.0
16/08/2018
32.33
 7,250 32.03 32.33 31.73 1,500 0 0.1
15/08/2018
32.03
 12,830 32.57 32.57 32.03 2,500 0 0.1
14/08/2018
32.57
 3,800 31.97 32.63 32.03 0 0 0
13/08/2018
31.97
 2,220 31.91 32.09 31.97 500 0 0.0
10/08/2018
31.91
 7,760 32.15 32.15 31.91 3,000 2,000 0.1
09/08/2018
32.15
 6,070 32.33 32.33 32.15 1,450 690 0.0
08/08/2018
32.33
 4,940 32.33 32.63 32.33 510 900 -0.0
07/08/2018
32.33
 4,200 32.33 32.93 32.33 1,700 200 0.1
06/08/2018
32.33
 1,300 32.81 32.81 32.33 500 0 0.0
03/08/2018
32.81
 3,200 32.33 32.81 32.03 0 0 0
02/08/2018
32.33
 1,510 32.15 32.33 32.03 950 0 0.1
01/08/2018
32.15
 410 32.33 32.33 32.03 0 0 0
31/07/2018
32.33
 1,980 32.33 32.57 32.03 500 300 0.0
30/07/2018
32.33
 4,080 32.03 32.63 31.44 0 40 -0.0
27/07/2018
32.03
 5,330 32.03 32.03 31.85 4,780 30 0.3
26/07/2018
32.03
 2,770 32.33 32.33 31.73 0 970 -0.1
25/07/2018
32.33
 1,070 32.33 32.33 32.03 0 0 0
24/07/2018
32.33
 700 32.63 32.63 31.79 0 0 0
23/07/2018
32.63
 15,370 32.33 32.63 31.73 0 15,110 -0.8
20/07/2018
32.33
 10,920 32.21 32.93 32.21 0 0 0
19/07/2018
32.21
 2,130 32.09 32.21 31.73 0 0 0
18/07/2018
32.09
 1,580 31.97 32.09 31.73 0 520 -0.0
17/07/2018
31.97
 3,580 32.03 32.03 31.14 0 0 0
16/07/2018
32.03
 3,240 31.67 32.09 31.67 0 100 -0.0
13/07/2018
31.67
 390 31.49 31.67 31.61 0 0 0
12/07/2018
31.49
 2,480 31.61 32.09 31.49 1,000 890 0.0
11/07/2018
31.61
 1,550 31.49 32.21 31.61 0 0 0
10/07/2018
31.49
 1,730 31.97 32.27 31.49 0 490 -0.0
09/07/2018
31.97
 1,530 31.91 33.17 31.97 0 0 0
06/07/2018
31.91
 3,840 32.03 32.03 31.14 0 210 -0.0
05/07/2018
32.03
 3,380 32.63 32.63 32.03 1,260 0 0.1
04/07/2018
32.63
 6,440 32.63 32.87 32.63 2,940 0 0.2
03/07/2018
32.63
 4,120 32.63 33.05 32.57 2,100 700 0.1
02/07/2018
32.63
 11,240 33.29 33.29 32.33 3,370 4,710 -0.1
29/06/2018
33.29
 5,110 33.53 33.53 32.99 1,470 2,000 -0.0
28/06/2018
33.53
 8,320 33.53 34.01 33.53 3,410 2,890 0.0
27/06/2018
33.53
 11,830 33.59 34.13 33.53 4,000 0 0.2
26/06/2018
33.59
 2,010 33.83 33.83 33.59 1,990 0 0.1
25/06/2018
33.83
 0 33.83 33.83 33.83 0 0 0
22/06/2018
33.83
 750 33.83 33.83 33.59 600 0 0.0
21/06/2018
33.83
 4,100 33.53 33.83 33.53 0 0 0
20/06/2018
33.53
 14,250 33.77 33.77 33.53 7,000 6,600 0.0
19/06/2018
33.77
 5,230 33.71 33.95 33.53 4,000 1,100 0.2
18/06/2018
33.71
 5,920 33.83 34.13 33.71 4,250 0 0.2
15/06/2018
33.83
 1,430 33.95 34.01 33.77 1,090 0 0.1
14/06/2018
33.95
 340 33.59 33.95 33.71 120 0 0.0
13/06/2018
33.59
 670 33.83 33.83 33.35 540 0 0.0
12/06/2018
33.83
 6,160 33.95 33.95 33.53 700 0 0.0
11/06/2018
33.95
 3,370 33.83 34.01 33.53 2,000 10 0.1
08/06/2018
33.83
 3,680 33.83 34.13 33.83 1,400 0 0.1
07/06/2018
33.83
 420 34.13 34.13 33.83 0 0 0
06/06/2018
34.13
 3,230 33.35 34.13 33.35 0 0 0
05/06/2018
33.35
 4,020 33.53 33.83 33.35 120 0 0.0
04/06/2018
33.53
 8,850 33.41 34.13 33.53 3,600 50 0.2
01/06/2018
33.41
 5,650 33.29 33.83 33.35 3,400 0 0.2
31/05/2018
33.29
 330 33.83 33.83 33.29 50 0 0.0
30/05/2018
33.83
 2,050 33.53 33.83 33.53 40 0 0.0
29/05/2018
33.53
 7,350 32.93 33.53 32.33 0 0 0
28/05/2018
32.93
 9,930 34.01 34.01 32.93 650 0 0.0
25/05/2018
34.01
 330 34.13 34.13 33.83 0 0 0
24/05/2018
34.13
 1,400 34.07 34.25 34.13 0 0 0
23/05/2018
34.07
 910 34.01 34.13 34.01 0 0 0
22/05/2018
34.01
 1,180 34.31 34.37 34.01 0 0 0
21/05/2018
34.31
 650 34.13 34.31 34.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |