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)
14/12/2017
32.67
 4,940 32.67 32.83 32.23 770 870 -0.0
13/12/2017
32.67
 11,540 32.67 32.72 32.56 0 870 -0.1
12/12/2017
32.67
 8,760 32.83 33.00 32.40 0 1,360 -0.1
11/12/2017
32.83
 7,270 32.61 32.89 32.61 0 0 0
08/12/2017
32.61
 1,070 32.72 32.72 32.23 0 0 0
07/12/2017
32.72
 8,430 32.72 32.94 32.67 0 0 0
06/12/2017
32.72
 17,160 32.23 32.78 32.23 0 0 0
05/12/2017
32.23
 12,870 31.79 32.23 31.74 0 0 0
04/12/2017
31.79
 20,890 31.69 31.79 31.63 0 0 0
01/12/2017
31.69
 16,070 31.85 31.96 31.63 630 0 0.0
30/11/2017
31.85
 5,750 31.69 31.90 31.69 0 0 0
29/11/2017
31.69
 6,140 32.18 32.18 31.69 200 0 0.0
28/11/2017
32.18
 8,930 32.01 32.23 31.79 0 0 0
27/11/2017
32.01
 4,240 32.07 32.18 31.85 3,300 0 0.2
24/11/2017
32.07
 6,300 31.85 32.12 31.74 200 0 0.0
23/11/2017
31.85
 3,060 32.07 32.07 31.85 0 0 0
22/11/2017
32.07
 6,270 32.07 32.18 31.96 420 0 0.0
21/11/2017
32.07
 7,790 32.18 32.23 32.07 0 0 0
20/11/2017
32.18
 6,490 31.69 32.23 31.69 0 0 0
17/11/2017
31.69
 6,490 31.69 31.69 31.52 70 0 0.0
16/11/2017
31.69
 4,660 31.58 31.69 31.58 0 0 0
15/11/2017
31.58
 1,310 31.47 31.58 31.14 0 0 0
14/11/2017
31.47
 10,660 31.19 31.47 31.14 700 0 0.0
13/11/2017
31.19
 3,810 31.03 31.19 30.97 0 0 0
10/11/2017
31.03
 5,860 30.59 31.03 30.59 1,000 0 0.1
09/11/2017
30.59
 4,850 30.59 30.81 30.59 0 0 0
08/11/2017
30.59
 20,560 30.81 30.92 30.54 200 0 0.0
07/11/2017
30.81
 2,780 30.59 30.81 30.59 0 0 0
06/11/2017
30.59
 17,950 30.59 31.14 30.59 1,320 0 0.1
03/11/2017
30.59
 3,540 30.81 30.81 30.21 0 0 0
02/11/2017
30.81
 4,990 30.43 31.36 30.43 0 0 0
01/11/2017
30.43
 9,610 30.48 30.48 30.37 0 0 0
31/10/2017
30.48
 4,650 30.65 30.81 30.37 0 0 0
30/10/2017
30.65
 8,940 30.59 30.65 30.32 0 0 0
27/10/2017
30.59
 270 30.32 30.59 30.59 0 0 0
26/10/2017
30.32
 3,310 30.59 30.59 30.26 0 0 0
25/10/2017
30.59
 470 30.59 30.65 30.54 0 0 0
24/10/2017
30.59
 1,530 30.43 30.70 30.21 0 0 0
23/10/2017
30.43
 2,990 30.48 30.54 30.21 0 0 0
20/10/2017
30.48
 5,290 30.70 30.70 30.21 0 3,670 -0.2
19/10/2017
30.70
 3,200 30.92 30.92 30.70 0 2,450 -0.1
18/10/2017
30.92
 6,830 30.87 30.92 30.59 690 0 0.0
17/10/2017
30.87
 10,780 30.81 30.87 30.05 0 0 0
16/10/2017
30.81
 2,500 30.37 30.87 30.21 0 0 0
13/10/2017
30.37
 4,000 30.32 30.81 30.32 0 0 0
12/10/2017
30.32
 1,600 30.54 30.54 30.26 0 0 0
11/10/2017
30.54
 2,520 30.59 30.59 30.05 0 0 0
10/10/2017
30.59
 2,120 30.65 30.65 29.88 0 190 -0.0
09/10/2017
30.65
 6,510 30.65 30.65 30.05 0 0 0
06/10/2017
30.65
 730 30.59 30.70 30.37 0 0 0
05/10/2017
30.59
 890 30.59 30.81 30.59 0 380 -0.0
04/10/2017
30.59
 3,430 30.81 30.87 30.59 0 0 0
03/10/2017
30.81
 2,130 30.87 30.87 30.59 0 0 0
02/10/2017
30.87
 7,040 31.96 31.96 30.87 1,370 0 0.1
29/09/2017
31.96
 28,110 30.65 31.96 30.76 22,090 0 1.3
28/09/2017
30.65
 12,790 30.54 30.76 30.48 4,010 0 0.2
27/09/2017
30.54
 5,100 30.26 30.54 29.99 1,000 0 0.1
26/09/2017
30.26
 8,780 30.26 30.48 29.99 0 0 0
25/09/2017
30.26
 7,980 30.48 30.48 30.16 850 0 0.0
22/09/2017
30.48
 4,970 29.94 30.48 29.94 0 0 0
21/09/2017
29.94
 3,990 29.66 29.94 29.88 0 0 0
20/09/2017
29.66
 8,820 29.88 29.99 29.66 0 0 0
19/09/2017
29.88
 9,670 29.72 30.05 29.77 0 0 0
18/09/2017
29.72
 7,600 29.61 29.77 29.61 0 0 0
15/09/2017
29.61
 5,530 29.77 29.77 29.61 0 0 0
14/09/2017
29.77
 7,420 29.66 29.77 29.50 1,500 0 0.1
13/09/2017
29.66
 3,630 29.77 29.99 29.50 0 0 0
12/09/2017
29.77
 1,970 29.77 29.77 29.50 0 570 -0.0
11/09/2017
29.77
 1,600 29.77 29.77 29.72 1,200 0 0.1
08/09/2017
29.77
 2,500 29.77 29.77 29.50 0 380 -0.0
07/09/2017
29.77
 5,030 29.66 29.77 29.55 0 0 0
06/09/2017
29.66
 4,970 29.50 29.66 29.50 200 0 0.0
05/09/2017
29.50
 9,310 29.50 29.55 29.45 640 0 0.0
01/09/2017
29.50
 2,630 29.39 29.50 29.39 0 0 0
31/08/2017
29.39
 2,450 29.39 29.50 29.39 0 0 0
30/08/2017
29.39
 2,020 29.50 29.50 29.28 0 0 0
29/08/2017
29.50
 4,550 29.61 29.61 29.23 0 0 0
28/08/2017
29.61
 23,310 29.28 29.61 29.28 0 0 0
25/08/2017
29.28
 1,560 29.39 29.39 29.01 0 0 0
24/08/2017
29.39
 2,340 29.39 29.45 29.23 400 0 0.0
23/08/2017
29.39
 890 29.34 29.45 29.23 0 0 0
22/08/2017
29.34
 5,180 29.23 29.39 29.17 220 0 0.0
21/08/2017
29.23
 730 29.12 29.39 29.17 0 0 0
18/08/2017
29.12
 2,370 29.23 29.28 29.12 0 0 0
17/08/2017
29.23
 5,890 29.34 29.50 29.12 260 0 0.0
16/08/2017
29.34
 14,210 29.34 29.34 29.23 200 0 0.0
15/08/2017
29.34
 2,900 29.45 29.50 29.34 0 0 0
14/08/2017
29.45
 5,820 29.23 29.50 29.23 0 0 0
11/08/2017
29.23
 5,770 29.39 29.45 29.23 0 0 0
10/08/2017
29.39
 6,020 29.28 29.45 29.28 200 0 0.0
09/08/2017
29.28
 3,330 29.23 29.34 28.95 0 0 0
08/08/2017
29.23
 1,800 29.45 29.45 29.23 0 0 0
07/08/2017
29.45
 12,200 29.01 29.50 29.06 0 0 0
04/08/2017
29.01
 3,770 29.12 29.23 28.95 0 0 0
03/08/2017
29.12
 1,730 28.95 29.23 28.95 0 0 0
02/08/2017
28.95
 7,660 29.50 29.50 28.95 0 0 0
01/08/2017
29.50
 3,910 29.23 29.50 29.12 0 0 0
31/07/2017
29.23
 2,790 29.28 29.45 29.12 0 0 0
28/07/2017
29.28
 2,050 29.45 29.50 29.06 1,310 500 0.0
27/07/2017
29.45
 1,890 29.45 29.45 29.23 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |