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)
18/05/2018
34.13
 3,520 34.13 34.13 33.89 0 360 -0.0
17/05/2018
34.13
 1,180 34.13 34.13 33.89 0 0 0
16/05/2018
34.13
 270 34.19 34.19 33.83 0 0 0
15/05/2018
34.19
 1,340 34.43 34.43 33.83 0 10 -0.0
14/05/2018
34.43
 2,830 33.83 34.43 33.83 0 0 0
11/05/2018
33.83
 810 33.83 34.13 33.83 0 0 0
10/05/2018
33.83
 2,360 34.07 34.73 33.83 0 400 -0.0
09/05/2018
34.07
 740 34.61 34.61 34.07 10 200 -0.0
08/05/2018
34.61
 5,030 34.49 34.61 33.53 0 5,000 -0.3
07/05/2018
34.49
 770 34.61 34.73 34.49 100 0 0.0
04/05/2018
34.61
 1,040 34.37 35.27 34.61 0 0 0
03/05/2018
34.37
 2,030 34.43 34.43 33.59 0 0 0
02/05/2018
34.43
 6,570 34.13 34.43 34.13 0 2,000 -0.1
27/04/2018
34.13
 1,180 34.61 34.61 33.77 40 0 0.0
26/04/2018
34.61
 4,620 35.27 35.27 34.25 50 0 0.0
24/04/2018
35.27
 1,760 34.73 35.27 34.73 200 0 0.0
23/04/2018
34.73
 21,520 34.73 35.57 34.67 20,000 150 1.2
20/04/2018
34.73
 2,490 35.15 35.15 34.73 0 0 0
19/04/2018
35.15
 12,580 35.15 35.39 35.15 11,900 350 0.7
18/04/2018
35.15
 14,970 34.73 35.15 34.73 10,600 110 0.6
17/04/2018
34.73
 250 35.21 35.21 34.73 200 0 0.0
16/04/2018
35.21
 1,790 35.03 35.21 34.25 0 0 0
13/04/2018
35.03
 1,710 35.03 35.03 34.73 1,580 0 0.1
12/04/2018
35.03
 670 33.59 35.03 33.65 450 470 -0.0
11/04/2018
33.59
 790 35.33 35.33 33.59 0 0 0
10/04/2018
35.33
 930 34.73 35.33 34.67 920 370 0.0
09/04/2018
34.73
 2,600 35.15 35.15 34.43 0 0 0
06/04/2018
35.15
 2,640 34.73 35.21 34.31 2,500 0 0.1
05/04/2018
34.73
 33,830 34.43 35.93 34.31 32,970 3,000 1.8
04/04/2018
34.43
 2,440 34.37 34.43 33.53 360 200 0.0
03/04/2018
34.37
 1,990 34.37 34.37 34.37 1,400 500 0.1
02/04/2018
34.37
 6,530 34.13 34.37 33.59 6,330 2,110 0.2
30/03/2018
34.13
 7,600 34.01 34.13 33.83 5,140 0 0.3
29/03/2018
34.01
 2,100 34.13 34.13 34.01 2,020 0 0.1
28/03/2018
34.13
 1,880 34.43 34.43 34.13 0 0 0
27/03/2018
34.43
 3,550 34.97 34.97 34.43 670 0 0.0
26/03/2018
34.97
 3,840 34.67 34.97 34.43 2,720 0 0.2
23/03/2018
34.67
 1,430 34.91 34.91 34.67 0 0 0
22/03/2018
34.91
 15,290 35.09 35.09 34.91 14,200 0 0.8
21/03/2018
35.09
 3,320 35.15 35.15 34.97 2,700 0 0.2
20/03/2018
35.15
 13,250 35.15 35.15 34.73 12,200 0 0.7
19/03/2018
35.15
 10,180 34.91 35.15 35.03 9,620 340 0.5
16/03/2018
34.91
 11,580 34.55 35.03 34.67 9,260 300 0.5
15/03/2018
34.55
 1,960 34.55 34.73 34.55 1,750 0 0.1
14/03/2018
34.55
 2,790 34.49 34.73 34.49 2,210 0 0.1
13/03/2018
34.49
 11,400 34.31 34.55 34.31 7,800 0 0.4
12/03/2018
34.31
 13,400 34.43 34.49 34.31 9,980 0 0.6
09/03/2018
34.43
 9,530 34.91 34.91 34.43 2,500 0 0.1
08/03/2018
34.91
 13,350 34.97 35.03 34.85 6,000 0 0.4
07/03/2018
34.97
 10,700 34.97 35.03 34.97 7,370 100 0.4
06/03/2018: Cổ tức tiền mặt tỉ lệ: 20%
06/03/2018
34.97
 11,990 34.73 35.03 34.85 5,630 0 0.3
05/03/2018
34.73
 32,810 34.96 35.08 34.73 19,480 0 1.2
02/03/2018
34.96
 6,430 35.13 35.31 34.79 4,800 0 0.3
01/03/2018
35.13
 7,840 35.13 35.13 34.73 2,470 0 0.1
28/02/2018
35.13
 9,980 35.25 35.25 34.84 1,890 0 0.1
27/02/2018
35.25
 10,870 35.25 35.25 35.02 6,300 10 0.4
26/02/2018
35.25
 8,980 35.19 35.31 35.02 1,480 0 0.1
23/02/2018
35.19
 10,620 35.31 35.31 35.08 1,090 0 0.1
22/02/2018
35.31
 22,320 34.38 35.89 34.73 0 0 0
21/02/2018
34.38
 1,800 34.44 34.44 34.15 210 0 0.0
13/02/2018
34.44
 1,080 33.63 34.73 33.63 0 0 0
12/02/2018
33.63
 3,390 32.99 34.27 32.41 2,400 0 0.1
09/02/2018
32.99
 6,260 33.69 33.69 31.83 1,200 0 0.1
08/02/2018
33.69
 17,080 33.57 33.69 33.45 6,000 2,740 0.2
07/02/2018
33.57
 23,230 33.05 34.21 33.45 17,000 0 1.0
06/02/2018
33.05
 5,490 33.57 33.57 31.26 500 2,900 -0.1
05/02/2018
33.57
 15,230 34.27 34.27 33.57 300 3,590 -0.2
02/02/2018
34.27
 1,520 33.86 34.27 33.86 1,060 0 0.1
01/02/2018
33.86
 3,600 34.03 34.03 33.86 1,000 1,000 -0
31/01/2018
34.03
 2,780 33.86 34.09 33.86 1,710 190 0.1
30/01/2018
33.86
 5,300 33.92 33.92 33.17 2,000 10 0.1
29/01/2018
33.92
 11,140 33.92 34.15 33.69 0 0 0
26/01/2018
33.92
 2,940 34.15 34.27 33.92 0 0 0
25/01/2018
34.15
 8,930 34.32 34.44 34.15 5,170 0 0.3
22/01/2018
34.32
 4,620 34.32 34.38 34.27 2,520 0 0.1
19/01/2018
34.32
 2,950 34.32 34.55 34.15 2,450 0 0.1
18/01/2018
34.32
 1,680 34.32 34.32 34.15 300 0 0.0
17/01/2018
34.32
 2,340 33.86 34.38 33.86 1,000 0 0.1
16/01/2018
33.86
 2,130 33.63 33.86 33.63 400 10 0.0
15/01/2018
33.63
 2,010 33.57 33.80 33.57 380 0 0.0
12/01/2018
33.57
 23,070 33.86 33.86 33.45 4,040 0 0.2
11/01/2018
33.86
 12,970 34.44 34.50 33.57 4,010 0 0.2
10/01/2018
34.44
 18,260 35.02 35.02 34.15 8,650 0 0.5
09/01/2018
35.02
 9,320 35.19 35.19 35.02 4,960 0 0.3
08/01/2018: Cổ tức tiền mặt tỉ lệ: 36%
08/01/2018
35.19
 12,430 35.02 35.89 34.79 5,680 0 0.3
05/01/2018
35.02
 28,540 35.07 35.07 34.64 9,410 0 0.6
04/01/2018
35.07
 17,860 35.29 35.40 33.87 3,070 0 0.2
03/01/2018
35.29
 12,600 35.35 35.45 35.18 5,200 0 0.3
02/01/2018
35.35
 16,670 35.35 35.51 34.96 6,470 0 0.4
29/12/2017
35.35
 19,000 35.67 35.73 35.07 4,960 1,300 0.2
28/12/2017
35.67
 28,650 35.73 35.78 35.40 6,710 0 0.4
27/12/2017
35.73
 23,500 35.24 35.78 35.51 4,290 50 0.3
26/12/2017
35.24
 23,960 34.69 35.24 34.69 4,100 0 0.3
25/12/2017
34.69
 24,180 34.03 34.69 34.03 9,200 0 0.6
22/12/2017
34.03
 14,280 33.76 34.36 33.60 3,220 0 0.2
21/12/2017
33.76
 15,220 33.54 33.76 33.54 4,340 0 0.3
20/12/2017
33.54
 13,260 33.54 33.76 33.32 3,660 0 0.2
19/12/2017
33.54
 28,140 32.34 33.71 32.78 2,000 0 0.1
18/12/2017
32.34
 3,380 32.67 32.78 32.34 0 1,700 -0.1
15/12/2017
32.67
 410 32.67 32.89 32.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |