Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	36.60	8,100	37	37.50	36.60	600	500	0.0
09/06/2026	37.20	100	37.20	37.20	37.20	0	0	0
08/06/2026	37.20	7,200	37.50	37.60	37	0	500	0.0
05/06/2026	37.50	1,900	37.50	37.50	37	0	0	0
04/06/2026	37.55	2,000	37.70	37.70	37.55	0	100	0.0
03/06/2026	37.15	4,900	37.70	37.70	37.15	500	0	0.0
02/06/2026	37.70	2,200	37.90	37.90	37.30	0	0	0
01/06/2026	37.60	4,000	37.15	37.80	37.15	0	0	0
29/05/2026	37.15	6,400	37.75	37.75	37.15	100	600	0.0
28/05/2026	37.75	3,900	37.90	38	37.75	0	100	0.0
27/05/2026	37.90	1,300	37.80	37.90	37.50	100	0	0.0
26/05/2026	37.80	4,500	37.40	39	37.20	100	0	0.0
25/05/2026	37.60	4,300	37.40	37.70	37.40	0	200	0.0
22/05/2026	37.40	1,000	37.20	37.40	37.20	0	0	0
21/05/2026	37.20	6,200	37.30	37.80	37.20	300	200	0.0
20/05/2026	37.20	4,200	37.25	37.25	37	0	0	0
19/05/2026	37.20	3,400	37.50	37.50	37.10	100	0	0.0
18/05/2026: Cổ tức tiền mặt tỉ lệ: 16%
18/05/2026	37.50	11,000	37.80	37.80	37.15	100	100	0.0
15/05/2026	36.85	4,900	36.80	36.90	36.80	0	0	0
14/05/2026	37.04	2,400	37.47	37.47	36.90	200	0	0.0
13/05/2026	36.90	9,300	37.28	37.28	36.90	0	0	0
12/05/2026	37.04	4,200	37.04	37.14	37.04	0	0	0
11/05/2026	37.04	3,900	37.09	37.09	37.04	0	100	0.0
08/05/2026	37.14	6,800	36.66	37.19	36.66	0	100	0.0
07/05/2026	36.71	2,300	36.56	36.71	36.56	100	0	0.0
06/05/2026	36.51	7,400	36.42	36.51	36.42	200	4,000	-0.1
05/05/2026	36.66	7,500	37.14	37.14	36.66	0	0	0
04/05/2026	37.09	5,100	36.66	37.19	36.66	0	500	0.0
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
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
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

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 (2026-09-07)	-0.20	-0.54%	69,000	-2,200	-0.1	36.40 37.40 36.50
2 tháng (2026-08-06)	0.15	0.41%	99,500	-2,500	-0.1	36.40 37.40 36.50
3 tháng (2026-07-07)	-0.80	-2.13%	175,000	-6,500	-0.2	34.55 37.60 36.50
6 tháng (2026-04-08)	-0.58	-1.54%	441,500	-14,300	-0.5	34.55 37.90 36.50
12 tháng (2025-10-10)	-4	-9.81%	1,373,300	-70,700	-3.0	34.55 41.21 36.50
24 tháng (2024-10-15)	-9.78	-21%	4,043,300	-158,520	-7.8	34.55 48.40 36.50
36 tháng (2023-10-23)	-4.78	-11.49%	7,536,900	-466,615	-24.7	34.55 49.19 36.50
60 tháng (2021-11-01)	4.94	15.52%	15,005,900	-525,555	-29.7	31.86 49.19 36.50

CTCP Công viên nước Đầm Sen (dsn)

THỐNG KÊ GIAO DỊCH