CTCP Công viên nước Đầm Sen (dsn)

54.10
0
(0%)
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
(2024-10-21) 		-1.10 -2% 164,100 -27,700 -1.5
54
56.10
54.10
2 tháng
(2024-09-23) 		-1.30 -2.35% 299,400 -51,400 -2.8
54
56.10
54.10
3 tháng
(2024-08-22) 		-1.20 -2.17% 442,000 -77,400 -4.3
54
56.10
54.10
6 tháng
(2024-05-24) 		-1.70 -3.05% 1,224,300 -155,400 -8.6
54
58.40
54.10
12 tháng
(2023-11-27) 		3.15 6.20% 3,254,200 -301,800 -16.6
50.57
58.40
54.10
24 tháng
(2022-12-01) 		10.26 23.47% 7,577,400 -787,110 -43.3
43.47
58.40
54.10
36 tháng
(2021-12-06) 		15.01 38.49% 10,400,300 -700,040 -37.9
38.99
58.40
54.10
60 tháng
(2019-12-17) 		10.86 25.16% 18,100,990 -726,011 -37.7
32.52
58.40
54.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
57.10
 14,000 57.10 57.50 56.90 0 100 -0.0
01/07/2024
57.10
 10,500 57 57.40 56.80 0 800 -0.0
28/06/2024
56.90
 17,400 57.60 57.80 56.90 0 300 -0.0
27/06/2024
57.50
 22,600 57.80 57.90 57.20 0 0 0
26/06/2024
57.50
 28,500 57.60 58.30 57 0 0 0
25/06/2024
57.50
 27,100 57.40 57.50 56.50 900 0 0.1
24/06/2024
57.40
 26,100 57.30 58.50 57 1,200 1,400 -0.0
21/06/2024
57.40
 44,100 56.30 57.40 56.30 0 3,200 -0.2
20/06/2024
56.30
 8,800 56.40 56.40 56.20 0 0 0
19/06/2024
56.10
 31,200 56.50 56.50 56.10 0 17,300 -1.0
18/06/2024
56.20
 9,400 55.90 56.60 55.80 200 0 0.0
17/06/2024
55.80
 4,700 55.90 56.10 55.70 0 100 -0.0
14/06/2024
55.90
 5,600 56 56.10 55.90 0 0 0
13/06/2024
56
 6,500 55.80 56.20 55.80 0 0 0
12/06/2024
55.80
 10,300 56 56 55 0 0 0
11/06/2024
56
 7,600 56 56.40 55.80 0 0 0
10/06/2024
55.80
 16,800 56.60 56.60 55.80 500 0 0.0
07/06/2024
55.90
 17,200 55.90 55.90 55.70 100 0 0.0
06/06/2024
55.90
 21,600 55.90 56.10 55.70 0 9,600 -0.5
05/06/2024
55.90
 7,600 56 56 55.70 0 0 0
04/06/2024
56
 13,100 55.80 56 55.70 0 100 -0.0
03/06/2024
55.80
 11,600 55.80 56.50 55.70 600 9,700 -0.5
31/05/2024
55.80
 5,100 56.10 56.10 55.80 0 100 -0.0
30/05/2024
56.10
 24,900 56.10 56.10 56 17,800 500 1.0
29/05/2024
56.10
 4,700 56 56.10 55.60 2,600 0 0.1
28/05/2024
56
 3,700 55.80 56.40 55.60 0 0 0
27/05/2024
55.60
 8,500 55.10 56.60 55.10 700 3,200 -0.1
24/05/2024
55.70
 20,800 55.80 56.60 55.60 200 0 0.0
23/05/2024
55.90
 3,200 55.90 56 55 0 300 -0.0
22/05/2024
55.90
 5,900 56.80 56.80 55.90 0 0 0
21/05/2024
56
 20,400 55.60 56.50 55.60 100 200 -0.0
20/05/2024
55.50
 15,000 55.30 56.90 55.20 100 2,200 -0.1
17/05/2024
55.30
 8,600 55.30 55.30 55.20 0 0 0
16/05/2024
55.30
 4,000 55.30 55.40 55 200 0 0.0
15/05/2024
55.30
 9,200 55.30 55.50 55.30 5,000 5,500 -0.0
14/05/2024
55.50
 3,200 55.50 55.60 55.20 0 0 0
13/05/2024
55.50
 9,800 55.40 55.50 55 600 800 -0.0
10/05/2024
55.40
 4,100 55.80 55.90 55.30 0 200 -0.0
09/05/2024
55.80
 9,600 55.30 55.90 55 100 0 0.0
08/05/2024
55.60
 7,800 55.40 55.90 55.10 100 5,900 -0.3
07/05/2024
55.40
 40,200 55.50 56.80 55.20 200 30,300 -1.7
06/05/2024
55.30
 30,200 55.80 55.80 55.30 100 21,100 -1.2
03/05/2024
55.50
 8,500 55.50 55.80 55.50 0 0 0
02/05/2024
55.60
 8,100 55.80 55.80 55.40 0 0 0
26/04/2024
55.60
 11,300 54.60 55.60 54.60 0 1,500 -0.1
25/04/2024
55.60
 2,300 55.10 55.60 55.10 0 0 0
24/04/2024
55.50
 12,300 54.60 55.50 54.30 0 0 0
23/04/2024
54.90
 4,200 55 55.50 54.90 0 0 0
22/04/2024
55.50
 15,600 55 55.50 55 0 0 0
19/04/2024
55
 31,100 56 56.30 54.50 500 200 0.0
17/04/2024
56
 31,700 55.50 56.30 55.50 15,000 15,100 -0.0
16/04/2024
55.50
 25,400 56.40 56.40 55.50 400 900 -0.0
15/04/2024
56.40
 14,000 56.50 56.90 56.40 0 0 0
12/04/2024
56.90
 12,800 56.90 56.90 56.50 0 0 0
11/04/2024
56.90
 4,200 57.10 57.10 56.50 0 0 0
10/04/2024
57
 6,100 57.10 57.10 56.50 0 0 0
09/04/2024
56.60
 8,300 57.70 57.70 56.60 0 100 -0.0
08/04/2024
56.60
 5,700 56.50 56.60 56.30 0 0 0
05/04/2024
56.30
 13,200 56.20 56.30 55.90 100 0 0.0
04/04/2024
56.50
 4,600 56.60 56.70 56.20 300 100 0.0
03/04/2024
56.50
 7,200 56.40 56.90 56.20 100 0 0.0
02/04/2024
56.20
 8,300 56.30 56.40 56.10 0 0 0
01/04/2024
56.40
 9,900 57 57 56.20 0 100 -0.0
29/03/2024
56.50
 800 56.50 56.90 56.50 0 0 0
28/03/2024
56.50
 10,000 56.50 56.50 56.30 900 0 0.1
27/03/2024
56.40
 11,100 56.30 56.40 56.30 0 0 0
26/03/2024
56.30
 15,600 57 57 56.10 3,200 0 0.2
25/03/2024
56.90
 16,700 56.70 57.50 56.60 0 0 0
22/03/2024
56.60
 13,000 56.80 56.80 56.20 100 400 -0.0
21/03/2024
56.60
 28,200 56.60 56.90 56.40 0 0 0
20/03/2024
56.50
 19,200 56.20 56.50 56 0 0 0
19/03/2024
56.20
 17,200 55.80 56.40 55.80 400 0 0.0
18/03/2024
55.80
 21,700 56.70 56.70 55.30 200 0 0.0
15/03/2024
56.10
 21,900 56.30 56.30 55.60 100 0 0.0
14/03/2024: Cổ tức tiền mặt tỉ lệ: 16%
14/03/2024
56.30
 45,200 56.20 57.10 56 0 0 0
13/03/2024
56.10
 29,100 56.20 56.29 56.00 100 0 0.0
12/03/2024
56.00
 6,700 55.71 56.00 55.52 200 0 0.0
11/03/2024
55.71
 9,300 55.91 56.10 55.71 0 0 0
08/03/2024
55.71
 22,500 55.32 55.71 54.93 0 200 -0.0
07/03/2024
55.52
 15,100 56.10 56.29 55.22 51,600 41,600 0.6
06/03/2024
55.91
 17,200 55.42 56.39 55.42 0 0 0
05/03/2024
56.29
 11,300 56.98 56.98 55.52 0 0 0
04/03/2024
57.17
 123,400 53.86 57.17 53.57 5,000 0 0.3
01/03/2024
53.47
 32,800 53.38 53.47 53.09 0 0 0
29/02/2024
53.38
 18,100 53.47 53.47 53.28 0 0 0
28/02/2024
53.38
 24,500 53.28 53.57 53.28 5,000 1,500 0.2
27/02/2024
53.47
 11,100 53.38 53.47 53.28 0 100 -0.0
26/02/2024
53.28
 20,400 53.09 53.47 53.09 5,700 1,200 0.2
23/02/2024
53.28
 15,300 53.47 53.67 53.28 0 400 -0.0
22/02/2024
53.28
 14,500 53.09 53.38 52.99 300 0 0.0
21/02/2024
53.18
 12,200 53.18 53.18 52.89 100 0 0.0
20/02/2024
53.18
 8,200 53.38 53.38 52.60 200 0 0.0
19/02/2024
53.18
 23,300 53.09 53.28 52.99 0 5,600 -0.3
16/02/2024
53.18
 7,200 53.09 53.38 53.09 0 6,500 -0.4
15/02/2024
53.38
 59,700 53.38 53.86 52.70 2,000 39,700 -2.1
07/02/2024
53.38
 19,200 53.38 53.47 52.99 1,800 0 0.1
06/02/2024
53.18
 11,400 53.09 53.38 52.89 0 500 -0.0
05/02/2024
53.18
 43,500 53.28 53.28 52.89 30,000 30,000 0
02/02/2024
53.28
 8,300 53.38 53.47 53.18 1,100 0 0.1
01/02/2024
53.47
 8,300 53.09 53.47 52.70 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |