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)
17/04/2019
35.31
 1,030 35.38 35.68 35.31 0 0 0
16/04/2019
35.38
 3,590 35.68 35.68 35.31 0 0 0
12/04/2019
35.68
 1,540 35.50 35.68 35.50 0 0 0
11/04/2019
35.50
 750 35.74 35.98 35.50 0 0 0
10/04/2019
35.74
 270 35.74 35.74 35.68 0 0 0
09/04/2019
35.74
 760 35.98 36.28 35.74 300 0 0.0
08/04/2019
35.98
 3,350 35.98 35.98 35.38 0 0 0
05/04/2019
35.98
 290 35.98 35.98 35.98 0 0 0
04/04/2019
35.98
 3,190 35.50 35.98 35.50 1,670 0 0.1
03/04/2019
35.50
 1,010 35.50 35.56 35.50 0 0 0
02/04/2019
35.50
 910 35.62 35.98 35.38 0 0 0
01/04/2019
35.62
 2,910 35.68 35.80 35.62 0 0 0
29/03/2019
35.68
 210 35.92 35.92 35.68 0 0 0
28/03/2019
35.92
 630 35.92 35.92 35.50 0 0 0
27/03/2019
35.92
 130 35.80 36.16 35.44 0 0 0
26/03/2019
35.80
 410 35.80 35.98 35.80 0 0 0
25/03/2019
35.80
 3,720 35.98 35.98 35.13 0 0 0
22/03/2019
35.98
 1,770 35.98 35.98 35.07 0 0 0
21/03/2019
35.98
 2,330 35.92 36.04 35.92 0 0 0
20/03/2019
35.92
 1,060 35.68 35.98 35.68 0 0 0
19/03/2019
35.68
 6,650 36.10 36.22 35.68 4,920 0 0.3
18/03/2019
36.10
 2,690 36.04 36.16 36.04 300 0 0.0
15/03/2019
36.04
 2,790 35.98 36.10 35.98 500 0 0.0
14/03/2019
35.98
 2,560 36.16 36.16 35.38 130 0 0.0
13/03/2019
36.16
 2,330 36.22 36.28 35.68 0 0 0
12/03/2019
36.22
 4,160 35.74 36.22 35.68 550 0 0.0
11/03/2019
35.74
 7,330 35.98 36.28 35.25 4,580 560 0.2
08/03/2019
35.98
 7,100 36.10 36.10 35.68 6,580 100 0.4
07/03/2019
36.10
 4,270 35.98 36.10 35.74 2,900 0 0.2
06/03/2019
35.98
 890 35.98 35.98 35.50 0 100 0.0
05/03/2019
35.98
 9,110 35.68 35.98 35.68 8,190 0 0.5
04/03/2019
35.68
 4,340 35.07 35.86 35.07 1,500 420 0.1
01/03/2019
35.07
 3,880 34.89 35.07 34.77 0 570 0.0
28/02/2019
34.89
 2,070 35.07 35.13 34.83 0 230 0.0
27/02/2019
35.07
 1,920 35.31 35.31 34.17 199,901 200,171 0.0
26/02/2019
35.31
 4,800 35.80 35.80 34.23 450 0 0.0
25/02/2019
35.80
 5,250 35.86 36.10 35.68 1,600 0 0.1
22/02/2019: Cổ tức tiền mặt tỉ lệ: 29%
22/02/2019
35.86
 9,620 35.86 36.64 35.80 30 20 0.0
21/02/2019
35.86
 6,550 36.03 36.32 35.74 210 780 0.0
20/02/2019
36.03
 2,840 36.15 36.32 35.92 200 0 0.0
19/02/2019
36.15
 5,990 35.92 38.40 35.97 500 0 0.0
18/02/2019
35.92
 17,410 35.57 36.03 35.74 0 0 0
15/02/2019
35.57
 15,800 35.46 35.63 35.22 4,890 0 0.3
14/02/2019
35.46
 12,010 35.05 35.46 35.17 200 10 0.0
13/02/2019
35.05
 3,840 35.46 35.46 34.88 0 0 0
12/02/2019
35.46
 8,670 35.46 35.46 35.22 2,280 0 0.1
11/02/2019
35.46
 2,380 34.88 35.46 34.88 970 1,000 0.0
01/02/2019
34.88
 1,230 35.11 35.28 34.88 600 0 0.0
31/01/2019
35.11
 540 34.88 35.22 35.11 0 0 0
30/01/2019
34.88
 0 34.88 34.88 34.88 0 0 0
29/01/2019
34.88
 3,610 34.59 34.88 33.73 500 0 0.0
28/01/2019
34.59
 600 34.59 34.65 34.59 0 0 0
25/01/2019
34.59
 1,910 34.59 34.88 34.59 0 0 0
24/01/2019
34.59
 3,190 35.17 35.17 33.50 1,420 0 0.1
23/01/2019
35.17
 3,530 34.88 35.74 34.88 3,510 0 0.2
22/01/2019
34.88
 8,310 34.07 35.22 34.53 6,210 0 0.4
21/01/2019
34.07
 5,860 34.24 34.82 34.07 0 0 0
18/01/2019
34.24
 9,150 33.73 34.53 32.28 10 0 0.0
17/01/2019
33.73
 2,960 33.84 33.84 33.73 260 0 0.0
16/01/2019
33.84
 5,710 34.53 34.53 33.73 1,000 0 0.1
15/01/2019
34.53
 400 34.53 34.53 33.96 0 0 0
14/01/2019
34.53
 3,960 34.53 35.17 34.01 250 0 0.0
11/01/2019
34.53
 4,440 34.48 34.59 34.30 360 0 0.0
10/01/2019
34.48
 960 34.19 34.59 34.48 240 0 0.0
09/01/2019
34.19
 3,540 34.13 34.30 34.13 3,100 0 0.2
08/01/2019
34.13
 720 34.24 34.30 34.01 100 0 0.0
07/01/2019
34.24
 7,070 33.78 35.17 33.90 6,800 0 0.4
04/01/2019
33.78
 22,600 33.73 33.90 33.73 0 0 0
03/01/2019
33.73
 4,380 33.73 33.73 33.67 0 40 0.0
02/01/2019: Cổ tức tiền mặt tỉ lệ: 36%
02/01/2019
33.73
 3,860 34.19 34.30 33.73 0 0 0
28/12/2018
34.19
 2,580 34.13 34.24 34.08 0 0 0
27/12/2018
34.13
 920 33.97 34.24 33.97 250 0 0.0
26/12/2018
33.97
 550 34.24 34.24 33.70 290 0 0.0
25/12/2018
34.24
 5,810 33.70 34.35 32.61 3,400 300 0.2
24/12/2018
33.70
 6,180 34.13 34.40 33.70 630 0 0.0
21/12/2018
34.13
 4,690 33.97 34.13 33.70 0 0 0
20/12/2018
33.97
 6,340 34.13 34.24 33.75 0 0 0
19/12/2018
34.13
 110 34.24 34.24 33.70 0 0 0
18/12/2018
34.24
 2,460 34.24 34.24 34.02 1,500 0 0.1
17/12/2018
34.24
 4,870 34.24 34.24 33.70 0 2,970 -0.2
14/12/2018
34.24
 14,020 34.24 34.51 33.70 0 0 0
13/12/2018
34.24
 3,130 34.24 34.24 34.24 0 0 0
12/12/2018
34.24
 13,820 34.24 34.51 34.24 0 0 0
11/12/2018
34.24
 330 34.24 34.24 34.24 0 0 0
10/12/2018
34.24
 2,680 33.97 34.24 33.70 0 0 0
07/12/2018
33.97
 4,500 33.92 34.46 33.97 0 0 0
06/12/2018
33.92
 2,880 33.97 35.00 33.92 190 0 0.0
05/12/2018
33.97
 470 33.32 34.13 33.32 0 220 0.0
04/12/2018
33.32
 1,990 33.37 33.37 33.15 0 0 0
03/12/2018
33.37
 1,270 33.21 33.43 33.26 0 0 0
30/11/2018
33.21
 740 33.70 33.70 33.05 50 0 0.0
29/11/2018
33.70
 30 33.81 33.81 33.70 0 0 0
28/11/2018
33.81
 520 33.70 33.97 33.70 0 0 0
27/11/2018
33.70
 520 33.70 33.70 33.70 0 0 0
26/11/2018
33.70
 560 33.70 35.82 32.88 300 0 0.0
23/11/2018
33.70
 1,800 32.83 33.70 32.83 60 0 0.0
22/11/2018
32.83
 780 32.88 32.88 32.07 0 0 0
21/11/2018
32.88
 3,760 32.88 33.15 32.88 0 0 0
20/11/2018
32.88
 1,790 32.83 32.88 32.83 0 0 0
19/11/2018
32.83
 0 32.83 32.83 32.83 0 0 0

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