CTCP Công viên nước Đầm Sen (dsn)

54.50
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
(2024-10-28) 		-0.70 -1.27% 153,300 -28,000 -1.5
54
55.60
54.50
2 tháng
(2024-09-26) 		-1.20 -2.16% 295,000 -51,700 -2.9
54
56.10
54.50
3 tháng
(2024-08-27) 		-0.80 -1.45% 432,500 -69,600 -3.8
54
56.10
54.50
6 tháng
(2024-05-29) 		-1.70 -3.03% 1,205,500 -153,400 -8.5
54
58.40
54.50
12 tháng
(2023-12-01) 		3.65 7.18% 3,171,600 -303,600 -16.7
50.75
58.40
54.50
24 tháng
(2022-12-06) 		10.66 24.38% 7,570,900 -788,407 -43.3
43.47
58.40
54.50
36 tháng
(2021-12-13) 		13.73 33.76% 10,392,400 -704,140 -38.0
39.02
58.40
54.50
60 tháng
(2019-12-23) 		10.25 23.22% 18,091,610 -726,431 -37.7
32.52
58.40
54.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2017
35.15
 5,540 35.15 35.15 35.09 2,000 180 0.1
19/04/2017
35.15
 4,160 35.32 35.32 34.91 0 0 0
18/04/2017
35.32
 1,570 35.26 35.32 35.03 0 0 0
17/04/2017
35.26
 1,340 34.14 35.38 35.26 0 0 0
14/04/2017
34.14
 17,090 35.44 35.56 34.14 0 0 0
13/04/2017
35.44
 3,770 35.62 35.62 35.44 0 0 0
12/04/2017
35.62
 5,390 35.62 35.62 35.50 0 0 0
11/04/2017
35.62
 3,230 35.62 35.62 35.56 0 0 0
10/04/2017
35.62
 660 35.62 35.73 35.50 0 0 0
07/04/2017
35.62
 8,380 35.56 35.62 35.50 0 0 0
05/04/2017
35.56
 8,980 35.73 35.79 35.56 100 4,270 -0.3
04/04/2017
35.73
 3,910 35.91 35.91 35.56 0 270 -0.0
03/04/2017
35.91
 3,980 35.73 35.91 35.73 0 0 0
31/03/2017
35.73
 10,960 35.68 35.73 35.68 40 2,900 -0.2
30/03/2017
35.68
 930 35.62 35.68 35.62 0 0 0
29/03/2017
35.62
 11,800 35.62 35.91 35.62 6,260 0 0.4
28/03/2017
35.62
 3,740 35.73 35.85 35.62 0 2,900 -0.2
27/03/2017
35.73
 15,710 35.68 35.91 35.62 800 8,300 -0.5
24/03/2017
35.68
 9,950 35.73 35.73 35.50 3,900 2,000 0.1
23/03/2017
35.73
 4,090 35.62 35.79 35.68 1,500 0 0.1
22/03/2017
35.62
 3,480 35.62 35.79 35.62 0 0 0
21/03/2017
35.62
 11,980 35.79 35.79 35.62 0 0 0
20/03/2017
35.79
 910 35.91 35.91 35.68 0 0 0
17/03/2017
35.91
 1,690 35.91 35.91 35.68 0 0 0
16/03/2017
35.91
 11,770 35.79 35.91 35.68 500 0 0.0
15/03/2017
35.79
 3,520 35.73 35.79 35.73 100 0 0.0
14/03/2017
35.73
 3,030 35.73 35.79 35.73 0 0 0
13/03/2017
35.73
 3,180 35.73 35.91 35.62 0 10 -0.0
10/03/2017
35.73
 6,420 35.79 35.91 35.73 0 2,000 -0.1
09/03/2017
35.79
 4,310 35.85 36.09 35.79 0 2,000 -0.1
08/03/2017
35.85
 5,700 36.09 36.09 35.79 0 2,090 -0.1
07/03/2017
36.09
 3,660 36.38 36.38 35.91 0 2,000 -0.1
06/03/2017
36.38
 16,040 36.38 36.44 35.32 1,440 2,000 -0.0
03/03/2017
36.38
 3,470 36.38 36.38 36.03 0 0 0
02/03/2017
36.38
 5,460 36.38 36.38 35.32 0 0 0
01/03/2017
36.38
 2,930 36.26 36.38 36.09 0 400 -0.0
28/02/2017
36.26
 5,070 36.50 36.50 35.62 970 5,000 -0.2
27/02/2017
36.50
 4,730 36.21 36.50 35.91 0 0 0
24/02/2017
36.21
 14,920 35.79 36.21 35.32 200 0 0.0
23/02/2017
35.79
 10,480 36.09 36.09 35.79 400 0 0.0
22/02/2017
36.09
 11,900 36.26 36.26 35.91 300 1,530 -0.1
21/02/2017
36.26
 18,640 36.32 36.38 36.15 100 0 0.0
20/02/2017
36.32
 13,420 36.73 36.73 36.32 0 2,000 -0.1
17/02/2017
36.73
 2,840 37.09 37.09 36.62 0 0 0
16/02/2017: Cổ tức tiền mặt tỉ lệ: 14%
16/02/2017
37.09
 22,080 36.62 37.44 36.97 1,000 0 0.1
15/02/2017
36.62
 17,910 36.73 36.73 36.62 1,300 0 0.1
14/02/2017
36.73
 5,270 36.79 36.85 36.67 0 0 0
13/02/2017
36.79
 9,190 36.73 36.79 36.67 500 0 0.0
10/02/2017
36.73
 2,610 36.67 36.85 36.67 0 200 -0.0
09/02/2017
36.67
 9,230 36.79 36.85 36.67 0 0 0
08/02/2017
36.79
 3,650 36.62 36.85 36.73 550 0 0.0
07/02/2017
36.62
 6,640 36.85 36.85 36.50 0 0 0
06/02/2017
36.85
 5,650 37.08 37.08 36.56 0 0 0
03/02/2017
37.08
 9,080 37.31 37.31 36.96 2,100 0 0.1
02/02/2017
37.31
 25,540 36.50 37.42 36.73 8,400 20 0.5
25/01/2017
36.50
 930 36.10 36.50 36.27 0 0 0
24/01/2017
36.10
 1,070 36.04 36.27 35.98 0 0 0
23/01/2017
36.04
 1,340 36.27 36.50 35.75 100 0 0.0
20/01/2017
36.27
 5,820 36.27 36.39 36.27 2,690 0 0.2
19/01/2017
36.27
 7,510 36.27 36.39 36.27 2,350 0 0.1
18/01/2017
36.27
 6,620 36.39 36.44 36.27 10 210 -0.0
17/01/2017
36.39
 2,580 36.56 36.62 36.21 0 0 0
16/01/2017
36.56
 3,650 36.85 36.85 36.16 0 0 0
13/01/2017
36.85
 8,530 36.39 36.85 36.39 230 100 0.0
12/01/2017
36.39
 5,240 36.04 36.39 35.98 1,560 1,650 -0.0
11/01/2017
36.04
 8,470 35.41 36.10 35.41 0 0 0
10/01/2017
35.41
 3,400 35.41 35.41 35.35 0 0 0
09/01/2017
35.41
 2,030 35.41 35.47 35.35 0 320 -0.0
06/01/2017
35.41
 7,710 35.29 35.58 35.29 0 0 0
05/01/2017
35.29
 1,600 35.41 35.58 35.29 0 0 0
04/01/2017
35.41
 5,780 35.35 35.41 35.29 0 0 0
03/01/2017
35.35
 3,580 35.58 35.58 35.29 0 0 0
30/12/2016
35.58
 3,480 35.29 35.64 35.24 0 0 0
29/12/2016
35.29
 7,080 35.58 35.58 35.18 0 0 0
28/12/2016
35.58
 6,920 35.41 35.64 35.12 670 0 0.0
27/12/2016
35.41
 7,840 36.10 36.10 35.41 340 800 -0.0
26/12/2016
36.10
 8,000 36.27 36.67 36.10 2,200 0 0.1
23/12/2016
36.27
 5,120 36.27 36.62 35.98 1,950 0 0.1
22/12/2016: Cổ tức tiền mặt tỉ lệ: 36%
22/12/2016
36.27
 19,240 36.44 36.56 36.27 0 0 0
21/12/2016
36.44
 11,480 36.50 36.61 36.23 0 0 0
20/12/2016
36.50
 10,360 36.72 36.77 36.50 20,000 0 1.3
19/12/2016
36.72
 8,370 36.77 37.04 36.72 0 4,010 -0.3
16/12/2016
36.77
 5,020 37.26 37.32 36.77 0 20 -0.0
15/12/2016
37.26
 7,520 37.32 37.32 36.77 0 0 0
14/12/2016
37.32
 41,910 35.95 37.53 35.68 370 2,010 -0.1
13/12/2016
35.95
 6,520 35.85 36.44 35.79 0 3,280 -0.2
12/12/2016
35.85
 29,550 35.95 36.28 35.68 0 13,370 -0.9
09/12/2016
35.95
 14,180 35.95 36.01 35.79 0 1,190 -0.1
08/12/2016
35.95
 12,810 35.95 36.23 35.79 0 9,800 -0.6
07/12/2016
35.95
 47,670 35.03 37.37 35.57 310 18,350 -1.2
06/12/2016
35.03
 2,520 35.08 35.08 34.86 0 0 0
05/12/2016
35.08
 7,430 35.41 35.46 35.03 200 0 0.0
02/12/2016
35.41
 6,510 35.52 35.52 35.30 800 1,100 -0.0
01/12/2016
35.52
 5,560 35.35 35.68 35.14 0 0 0
30/11/2016
35.35
 1,350 35.14 35.41 35.25 0 0 0
29/11/2016
35.14
 3,580 35.35 35.35 34.86 0 0 0
28/11/2016
35.35
 3,440 35.03 35.35 35.14 10 0 0.0
25/11/2016
35.03
 5,680 35.19 35.30 35.03 0 0 0
24/11/2016
35.19
 2,770 35.25 35.41 35.19 580 0 0.0
23/11/2016
35.25
 6,250 35.08 35.35 35.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |