Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	43.51	9,500	43.70	43.70	42.84	0	100	0.0
30/04/2026	35.17	9,300	35.17	35.17	35.08	0	3,500	-0.1
29/04/2026	36.66	3,800	36.66	37.19	36.47	0	100	0.0
28/04/2026	36.95	1,600	36.47	37.19	36.47	0	0	0
27/04/2026	35.17	9,300	35.17	35.17	35.08	0	3,500	-0.1
24/04/2026	37.38	3,000	36.71	37.38	36.61	100	400	0.0
23/04/2026	36.71	1,700	36.99	36.99	36.66	0	0	0
22/04/2026	37.09	1,700	37.62	37.62	36.71	0	0	0
21/04/2026	37.09	2,400	36.51	37.62	36.47	0	300	0.0
20/04/2026	36.56	7,100	36.71	36.90	36.47	0	0	0
17/04/2026	36.71	4,400	36.71	36.80	36.71	0	0	0
16/04/2026	36.42	6,100	37.09	37.09	36.42	0	0	0
15/04/2026	37.09	600	37.09	37.09	37.09	0	0	0
14/04/2026	37.09	4,200	37.86	37.86	37.04	0	200	0.0
13/04/2026	36.75	8,000	36.90	37.33	36.71	0	0	0
10/04/2026	37.19	10,800	37.09	37.23	37.09	300	2,500	-0.1
09/04/2026	37.09	3,200	37.38	37.38	37.09	0	0	0
08/04/2026	37.38	2,400	37.38	37.38	36.90	100	0	0.0
07/04/2026	37.38	3,300	38.72	38.72	37.38	0	0	0
06/04/2026	36.42	14,500	36.99	36.99	36.32	400	0	0.0
03/04/2026	36.99	4,000	37.28	37.28	36.71	0	400	0.0
02/04/2026	37.28	2,600	36.90	37.33	36.90	0	100	0.0
01/04/2026	36.90	4,500	36.51	36.90	36.51	0	0	0
31/03/2026	36.42	10,800	36.32	36.42	36.27	400	0	0.0
30/03/2026	36.32	16,100	36.42	36.42	36.23	0	0	0
27/03/2026	36.42	11,700	36.42	37.09	36.42	1,000	0	0.0
26/03/2026	37.09	4,300	37.19	37.19	36.80	0	800	0.0
25/03/2026	37.19	17,100	36.32	37.19	36.32	0	2,000	-0.1
24/03/2026	36.23	18,400	36.56	36.90	36.23	0	0	0
23/03/2026	36.37	31,200	37.38	37.38	36.23	700	3,000	-0.1
20/03/2026	37.38	6,900	37.76	37.76	37.38	100	0	0.0
19/03/2026	38.14	2,900	38.29	38.29	38.00	0	0	0
18/03/2026	38.34	3,800	38.67	38.67	38.34	0	0	0
17/03/2026	38.67	800	38.62	38.81	38.29	0	0	0
16/03/2026	38.38	1,000	38.58	38.58	38.34	0	0	0
13/03/2026	38.58	2,000	38.48	38.62	38.34	0	500	0.0
12/03/2026	38.43	3,700	38.43	38.72	38.34	0	0	0
11/03/2026	38.38	9,300	38.24	38.81	37.81	0	100	0.0
10/03/2026	38.96	15,000	36.56	38.96	36.56	500	0	0.0
09/03/2026	36.42	36,500	38.81	38.81	36.42	0	0	0
06/03/2026	39.15	5,100	39.34	39.34	39.15	0	0	0
05/03/2026	39.29	4,000	39.25	39.29	39.25	0	0	0
04/03/2026	39.25	11,200	39.34	39.34	39.01	0	0	0
03/03/2026	39.34	8,000	39.44	39.49	39.34	0	0	0
02/03/2026	39.39	13,600	39.29	39.53	39.29	0	0	0
27/02/2026	39.73	1,900	39.77	39.77	39.58	100	0	0.0
26/02/2026	39.77	5,400	39.77	39.77	39.63	0	0	0
25/02/2026	39.77	6,200	40.06	40.06	39.63	0	0	0
24/02/2026	40.06	9,600	39.77	40.06	39.68	0	700	0.0
23/02/2026	39.77	5,700	39.77	39.77	39.68	0	2,400	-0.1
20/02/2026	35.17	9,300	35.17	35.17	35.08	0	3,500	-0.1
19/02/2026	35.17	9,300	35.17	35.17	35.08	0	3,500	-0.1
18/02/2026	35.17	9,300	35.17	35.17	35.08	0	3,500	-0.1
17/02/2026	35.17	9,300	35.17	35.17	35.08	0	3,500	-0.1
16/02/2026	35.17	9,300	35.17	35.17	35.08	0	3,500	-0.1
13/02/2026	39.77	1,900	39.58	39.77	39.44	0	0	0
12/02/2026	39.73	17,600	39.77	39.77	39.29	0	0	0
11/02/2026	39.77	2,400	39.39	39.77	39.39	0	0	0
10/02/2026	39.44	15,300	39.49	39.73	39.29	0	0	0
09/02/2026	39.58	12,400	39.77	39.77	39.29	0	400	0.0
06/02/2026	39.77	3,000	39.39	40.06	39.39	0	0	0
05/02/2026	39.77	8,600	39.63	40.11	39.63	100	0	0.0
04/02/2026	39.77	7,800	39.49	39.77	39.44	0	1,000	0.0
03/02/2026	39.49	13,700	39.77	39.82	39.44	0	0	0
02/02/2026	39.92	4,000	40.25	40.25	39.87	0	0	0
30/01/2026	40.16	2,700	40.25	40.25	39.87	0	0	0
29/01/2026	40.20	13,900	39.77	40.20	39.34	0	0	0
28/01/2026	39.77	5,200	39.73	39.77	39.29	500	200	0.0
27/01/2026	39.77	5,300	39.73	40.06	39.49	100	0	0.0
26/01/2026	39.73	5,300	39.77	39.77	39.58	200	500	0.0
23/01/2026	39.77	14,700	40.40	40.40	39.77	300	0	0.0
22/01/2026	40.40	10,100	40.25	40.40	40.25	0	0	0
21/01/2026	40.40	6,400	40.44	40.44	40.25	0	0	0
20/01/2026	40.44	8,600	40.44	40.44	40.30	0	1,000	0.0
19/01/2026	40.44	9,200	40.40	40.54	40.30	0	0	0
16/01/2026	40.54	8,700	40.40	40.73	40.40	0	0	0
15/01/2026	40.68	16,300	40.54	40.73	40.30	500	0	0.0
14/01/2026	41.21	11,100	40.49	41.21	40.49	0	100	0.0
13/01/2026: Cổ tức tiền mặt tỉ lệ: 24%
13/01/2026	41.21	15,800	39.77	41.69	39.77	0	500	0.0
12/01/2026	41.21	43,400	41.12	41.44	41.03	0	21,000	-1.0
09/01/2026	41.07	13,000	40.85	41.12	40.85	100	0	0.0
08/01/2026	40.94	3,400	40.85	40.94	40.67	0	100	0.0
07/01/2026	40.85	9,600	40.85	40.85	40.39	0	0	0
06/01/2026	40.85	8,300	41.03	41.03	40.44	0	100	0.0
05/01/2026	41.21	9,500	41.39	41.39	40.58	0	100	0.0
02/01/2026	38.03	2,700	38.12	38.12	37.76	0	0	0
01/01/2026	40.53	4,200	40.58	40.67	40.30	0	0	0
31/12/2025	40.53	4,200	40.58	40.67	40.30	0	0	0
30/12/2025	40.53	3,800	40.35	40.62	40.30	0	0	0
29/12/2025	40.62	6,000	40.58	40.62	40.35	0	0	0
26/12/2025	40.62	6,800	40.67	40.67	40.12	100	0	0.0
25/12/2025	40.67	4,300	40.80	40.85	40.44	0	0	0
24/12/2025	40.67	5,700	40.39	40.76	40.39	0	0	0
23/12/2025	40.76	4,500	40.53	40.76	40.39	0	0	0
22/12/2025	40.44	23,500	39.58	40.58	39.58	0	5,000	-0.2
19/12/2025	39.58	10,000	39.71	40.30	39.58	0	0	0
18/12/2025	39.40	1,600	39.67	39.76	39.40	0	1,200	-0.1
17/12/2025	39.67	4,400	39.67	39.67	39.30	0	400	0.0
16/12/2025	39.76	11,600	39.67	39.76	39.12	0	1,200	-0.1
15/12/2025	39.76	3,000	39.71	39.85	39.62	0	0	0

Page:
1
2
3
>>

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

CTCP Công viên nước Đầm Sen (dsn)

THỐNG KÊ GIAO DỊCH