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)
16/11/2018
32.83
 1,890 33.37 33.37 32.83 0 90 0.0
15/11/2018
33.37
 970 32.77 33.37 32.88 0 0 0
14/11/2018
32.77
 1,200 32.77 32.88 32.77 700 0 0.0
13/11/2018
32.77
 9,310 32.77 32.77 32.61 1,000 0 0.1
12/11/2018
32.77
 750 33.15 33.15 32.77 0 200 0.0
09/11/2018
33.15
 5,190 32.94 33.15 32.99 2,000 350 0.1
08/11/2018
32.94
 1,960 32.88 32.94 32.72 0 0 0
07/11/2018
32.88
 600 32.77 32.88 32.61 0 10 0.0
06/11/2018
32.77
 3,510 32.72 32.83 32.72 0 0 0
05/11/2018
32.72
 1,290 32.61 32.72 32.50 50 0 0.0
02/11/2018
32.61
 5,410 32.61 32.61 32.50 0 0 0
01/11/2018
32.61
 1,880 32.61 32.88 32.39 0 0 0
31/10/2018
32.61
 0 32.61 32.61 32.61 0 0 0
30/10/2018
32.61
 860 32.66 32.83 31.90 0 0 0
29/10/2018
32.66
 3,970 32.61 32.83 32.61 1,200 1,430 0.0
26/10/2018
32.61
 5,680 32.45 32.83 32.45 1,000 0 0.1
25/10/2018
32.45
 27,100 32.56 32.83 31.85 8,500 600 0.5
24/10/2018
32.56
 5,090 32.56 32.56 32.56 800 50 0.0
23/10/2018
32.56
 1,560 32.56 32.56 31.74 0 0 0
22/10/2018
32.56
 3,980 32.61 32.61 32.50 240 0 0.0
19/10/2018
32.61
 9,990 32.61 32.61 32.45 0 0 0
18/10/2018
32.61
 3,740 32.50 32.61 32.50 0 0 0
17/10/2018
32.50
 8,860 32.50 32.61 32.28 0 0 0
16/10/2018
32.50
 6,140 32.01 32.56 32.07 0 0 0
15/10/2018
32.01
 3,760 31.80 32.07 31.80 3,630 0 0.2
12/10/2018
31.80
 5,760 31.80 31.80 31.47 0 0 0
11/10/2018
31.80
 8,270 32.07 32.07 31.25 1,970 0 0.1
10/10/2018
32.07
 4,820 32.50 32.50 31.80 0 0 0
09/10/2018
32.50
 5,730 32.61 32.61 31.52 0 0 0
08/10/2018
32.61
 240 32.61 32.61 32.34 0 10 0.0
05/10/2018
32.61
 9,030 32.34 32.61 32.34 0 0 0
04/10/2018
32.34
 3,070 32.23 32.34 32.23 0 0 0
03/10/2018
32.23
 4,700 32.18 32.34 32.07 470 0 0.0
02/10/2018
32.18
 10,230 31.80 32.18 31.52 0 0 0
01/10/2018
31.80
 210 32.39 32.39 31.52 0 0 0
28/09/2018
32.39
 960 32.61 32.61 32.28 740 0 0.0
27/09/2018
32.61
 8,870 31.96 32.61 32.01 600 0 0.0
26/09/2018
31.96
 10,640 30.60 32.61 30.93 0 0 0
25/09/2018
30.60
 6,530 30.49 30.98 30.44 0 0 0
24/09/2018
30.49
 2,210 30.38 30.98 30.49 0 1,360 -0.1
21/09/2018
30.38
 6,190 30.60 30.60 30.38 2,190 0 0.1
20/09/2018
30.60
 270 30.49 30.98 30.49 0 0 0
19/09/2018
30.49
 2,650 30.44 30.71 30.49 1,000 0 0.1
18/09/2018
30.44
 5,140 30.44 30.93 30.33 4,000 0 0.2
17/09/2018
30.44
 1,230 30.71 30.71 30.33 0 0 0
14/09/2018
30.71
 580 30.49 30.71 30.44 40 0 0.0
13/09/2018
30.49
 150 30.44 30.87 30.44 0 0 0
12/09/2018
30.44
 450 30.44 30.93 30.44 0 200 0.0
11/09/2018
30.44
 2,610 30.06 30.44 30.16 1,950 0 0.1
10/09/2018
30.06
 1,870 29.89 30.16 29.89 0 0 0
07/09/2018
29.89
 1,430 29.78 30.00 29.89 0 0 0
06/09/2018
29.78
 1,370 29.78 29.89 29.78 0 0 0
05/09/2018
29.78
 2,880 29.78 30.44 29.78 0 0 0
04/09/2018
29.78
 630 29.78 30.33 29.78 0 0 0
31/08/2018
29.78
 1,980 29.62 29.78 29.62 680 0 0.0
30/08/2018
29.62
 4,230 29.84 29.89 29.40 2,010 0 0.1
29/08/2018
29.84
 1,120 29.95 30.00 29.73 0 0 0
28/08/2018
29.95
 30 29.46 30.00 29.95 0 0 0
27/08/2018
29.46
 680 29.40 30.16 29.46 20 0 0.0
24/08/2018
29.40
 2,370 29.62 29.68 29.40 0 0 0
23/08/2018
29.62
 3,050 29.24 29.62 29.24 0 0 0
22/08/2018
29.24
 7,550 29.35 29.40 29.13 7,090 4,780 0.1
21/08/2018
29.35
 760 28.86 29.35 29.35 0 0 0
20/08/2018
28.86
 8,360 28.91 28.97 28.86 500 0 0.0
17/08/2018
28.91
 8,250 29.35 29.35 28.81 500 0 0.0
16/08/2018
29.35
 7,250 29.08 29.35 28.81 1,500 0 0.1
15/08/2018
29.08
 12,830 29.57 29.57 29.08 2,500 0 0.1
14/08/2018
29.57
 3,800 29.02 29.62 29.08 0 0 0
13/08/2018
29.02
 2,220 28.97 29.13 29.02 500 0 0.0
10/08/2018
28.97
 7,760 29.19 29.19 28.97 3,000 2,000 0.1
09/08/2018
29.19
 6,070 29.35 29.35 29.19 1,450 690 0.0
08/08/2018
29.35
 4,940 29.35 29.62 29.35 510 900 0.0
07/08/2018
29.35
 4,200 29.35 29.89 29.35 1,700 200 0.1
06/08/2018
29.35
 1,300 29.78 29.78 29.35 500 0 0.0
03/08/2018
29.78
 3,200 29.35 29.78 29.08 0 0 0
02/08/2018
29.35
 1,510 29.19 29.35 29.08 950 0 0.1
01/08/2018
29.19
 410 29.35 29.35 29.08 0 0 0
31/07/2018
29.35
 1,980 29.35 29.57 29.08 500 300 0.0
30/07/2018
29.35
 4,080 29.08 29.62 28.53 0 40 0.0
27/07/2018
29.08
 5,330 29.08 29.08 28.91 4,780 30 0.3
26/07/2018
29.08
 2,770 29.35 29.35 28.81 0 970 -0.1
25/07/2018
29.35
 1,070 29.35 29.35 29.08 0 0 0
24/07/2018
29.35
 700 29.62 29.62 28.86 0 0 0
23/07/2018
29.62
 15,370 29.35 29.62 28.81 0 15,110 -0.8
20/07/2018
29.35
 10,920 29.24 29.89 29.24 0 0 0
19/07/2018
29.24
 2,130 29.13 29.24 28.81 0 0 0
18/07/2018
29.13
 1,580 29.02 29.13 28.81 0 520 0.0
17/07/2018
29.02
 3,580 29.08 29.08 28.26 0 0 0
16/07/2018
29.08
 3,240 28.75 29.13 28.75 0 100 0.0
13/07/2018
28.75
 390 28.59 28.75 28.70 0 0 0
12/07/2018
28.59
 2,480 28.70 29.13 28.59 1,000 890 0.0
11/07/2018
28.70
 1,550 28.59 29.24 28.70 0 0 0
10/07/2018
28.59
 1,730 29.02 29.30 28.59 0 490 0.0
09/07/2018
29.02
 1,530 28.97 30.11 29.02 0 0 0
06/07/2018
28.97
 3,840 29.08 29.08 28.26 0 210 0.0
05/07/2018
29.08
 3,380 29.62 29.62 29.08 1,260 0 0.1
04/07/2018
29.62
 6,440 29.62 29.84 29.62 2,940 0 0.2
03/07/2018
29.62
 4,120 29.62 30.00 29.57 2,100 700 0.1
02/07/2018
29.62
 11,240 30.22 30.22 29.35 3,370 4,710 -0.1
29/06/2018
30.22
 5,110 30.44 30.44 29.95 1,470 2,000 0.0

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