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)
04/07/2016
39.22
 42,530 38.41 39.22 38.41 0 0 0
01/07/2016
38.41
 32,880 37.59 38.95 37.59 0 6,520 -0.5
30/06/2016
37.59
 36,590 37.59 38.95 37.32 500 11,710 -0.8
29/06/2016
37.59
 36,430 37.59 38.41 37.59 4,000 6,300 -0.2
28/06/2016
37.59
 21,630 37.32 37.86 37.32 0 0 0
27/06/2016
37.32
 38,800 39.22 39.22 37.32 0 10,390 -0.7
24/06/2016
39.22
 95,330 39.77 39.77 37.04 0 16,260 -1.1
23/06/2016
39.77
 83,300 37.86 40.04 37.86 0 24,400 -1.8
22/06/2016
37.86
 80,370 36.77 38.13 36.50 0 22,620 -1.6
21/06/2016
36.77
 36,780 36.77 37.04 36.77 0 0 0
20/06/2016
36.77
 65,610 35.14 36.77 34.86 8,500 0 0.6
17/06/2016
35.14
 28,030 35.41 35.41 34.59 0 0 0
16/06/2016
35.41
 18,020 35.14 36.23 34.59 2,780 0 0.2
15/06/2016
35.14
 13,030 35.41 35.41 34.86 3,300 0 0.2
14/06/2016
35.41
 37,420 35.95 36.23 34.59 3,500 0 0.2
13/06/2016
35.95
 15,960 36.23 36.50 35.95 230 0 0.0
10/06/2016
36.23
 99,080 34.59 36.77 35.41 0 43,831 -2.8
09/06/2016
34.59
 9,420 34.32 34.59 34.32 100 0 0.0
08/06/2016
34.32
 11,180 34.32 34.32 34.05 0 0 0
07/06/2016
34.32
 12,890 33.78 34.32 34.05 200 0 0.0
06/06/2016
33.78
 3,350 34.05 34.05 33.78 0 0 0
03/06/2016
34.05
 4,770 34.05 34.05 33.78 0 0 0
02/06/2016
34.05
 6,700 33.78 34.05 33.50 0 0 0
01/06/2016
33.78
 9,310 33.78 33.78 33.50 0 0 0
31/05/2016
33.78
 21,300 33.78 34.05 33.78 3,900 10,000 -0.4
30/05/2016
33.78
 3,160 34.05 34.05 33.78 0 500 -0.0
27/05/2016
34.05
 1,170 34.32 34.32 34.05 0 0 0
26/05/2016
34.32
 13,810 33.78 34.32 33.78 2,000 0 0.1
25/05/2016
33.78
 3,180 33.78 34.05 33.78 0 0 0
24/05/2016
33.78
 1,550 34.05 34.05 33.78 0 0 0
23/05/2016
34.05
 6,520 34.05 34.05 34.05 1,500 0 0.1
20/05/2016
34.05
 8,610 34.05 34.05 33.78 70 0 0.0
19/05/2016
34.05
 4,220 33.78 34.05 33.78 0 0 0
18/05/2016
33.78
 10,610 34.05 34.05 33.78 0 0 0
17/05/2016
34.05
 2,870 34.05 34.05 34.05 0 0 0
16/05/2016
34.05
 6,660 34.32 34.32 33.78 0 180 -0.0
13/05/2016
34.32
 2,010 34.32 34.32 34.05 0 0 0
12/05/2016
34.32
 10,190 34.32 34.32 33.78 0 0 0
11/05/2016
34.32
 9,510 33.78 34.32 33.78 0 0 0
10/05/2016
33.78
 5,680 34.32 34.32 33.78 100 0 0.0
09/05/2016
34.32
 16,110 34.05 34.32 33.78 0 0 0
06/05/2016
34.05
 23,450 34.32 34.32 33.78 0 0 0
05/05/2016
34.32
 15,150 34.05 34.32 34.05 0 0 0
04/05/2016
34.05
 8,960 33.78 34.32 33.78 0 0 0
29/04/2016
33.78
 6,560 34.05 34.32 33.78 0 0 0
28/04/2016
34.05
 9,770 34.32 34.59 34.05 0 0 0
27/04/2016
34.32
 25,500 34.32 34.32 33.23 820 14,090 -0.8
26/04/2016
34.32
 17,310 34.59 34.59 34.05 0 0 0
25/04/2016
34.59
 12,030 34.05 34.59 34.05 0 0 0
22/04/2016
34.05
 4,530 34.32 34.59 34.05 1,500 0 0.1
21/04/2016
34.32
 15,110 34.59 34.59 34.32 400 0 0.0
20/04/2016
34.59
 9,010 34.86 34.86 34.32 0 0 0
19/04/2016
34.86
 10,400 34.86 34.86 34.05 600 0 0.0
15/04/2016
34.86
 6,010 34.05 34.86 34.05 0 500 -0.0
14/04/2016
34.05
 27,480 34.32 34.86 34.05 0 25,520 -1.6
13/04/2016
34.32
 44,250 35.14 35.14 33.78 0 27,270 -1.7
12/04/2016
35.14
 31,030 33.50 35.41 33.50 0 0 0
11/04/2016
33.50
 13,110 33.78 33.78 33.23 200 600 -0.0
08/04/2016
33.78
 3,330 33.50 33.78 33.23 0 1,000 -0.1
07/04/2016
33.50
 8,740 34.05 34.05 33.23 1,540 2,760 -0.1
06/04/2016
34.05
 3,820 33.78 34.05 33.78 0 0 0
05/04/2016
33.78
 2,030 33.78 33.78 33.23 0 0 0
04/04/2016
33.78
 9,060 33.78 33.78 33.23 3,160 6,320 -0.2
01/04/2016
33.78
 20,620 32.69 33.78 32.69 200 10,320 -0.6
31/03/2016
32.69
 22,450 34.59 34.59 32.69 0 10,180 -0.6
30/03/2016
34.59
 12,350 35.68 35.68 34.32 0 0 0
29/03/2016
35.68
 5,480 36.23 36.23 35.68 0 0 0
28/03/2016
36.23
 5,690 36.23 36.23 35.95 0 0 0
25/03/2016
36.23
 1,010 35.95 36.23 35.95 0 0 0
24/03/2016
35.95
 10,220 36.23 37.04 35.95 0 1,150 -0.1
23/03/2016
36.23
 6,090 36.50 36.50 35.68 0 2,500 -0.2
22/03/2016
36.50
 9,060 36.50 36.50 35.41 0 3,720 -0.2
21/03/2016
36.50
 25,210 37.59 37.59 36.50 0 13,640 -0.9
18/03/2016
37.59
 13,480 38.13 38.13 37.59 10 6,170 -0.4
17/03/2016: Cổ tức tiền mặt tỉ lệ: 11%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
17/03/2016
38.13
 59,560 36.15 38.41 36.50 10 23,050 -1.6
16/03/2016
36.15
 50,160 36.34 36.72 35.96 860 26,160 -2.4
15/03/2016
36.34
 34,530 36.34 36.53 36.15 0 15,780 -1.5
14/03/2016
36.34
 25,850 35.78 37.28 35.78 1,960 19,180 -1.7
11/03/2016
35.78
 58,670 35.02 37.47 35.02 3,000 20,480 -1.7
10/03/2016
35.02
 22,440 33.70 35.02 33.70 5,000 0 0.5
09/03/2016
33.70
 25,350 34.08 34.08 33.52 1,070 0 0.1
08/03/2016
34.08
 22,490 34.08 35.40 33.14 1,000 0 0.1
07/03/2016
34.08
 121,110 32.01 34.08 34.08 6,000 85,370 -7.2
04/03/2016
32.01
 50,640 29.94 32.01 29.94 3,000 0 0.3
03/03/2016
29.94
 6,000 29.56 29.94 29.37 0 0 0
02/03/2016
29.56
 1,220 29.37 29.56 29.37 10 0 0.0
01/03/2016
29.37
 2,610 29.37 29.56 29.37 0 0 0
29/02/2016
29.37
 7,630 29.56 29.56 29.37 1,800 2,000 -0.0
26/02/2016
29.56
 6,840 29.75 29.75 29.56 0 0 0
25/02/2016
29.75
 1,120 29.75 29.75 29.75 10 0 0.0
24/02/2016
29.75
 1,590 29.75 29.75 29.37 0 1,000 -0.1
23/02/2016
29.75
 5,780 29.94 30.13 29.75 1,200 0 0.1
22/02/2016
29.94
 4,750 29.94 30.13 29.75 600 1,600 -0.1
19/02/2016
29.94
 400 29.75 30.13 29.75 0 0 0
18/02/2016
29.75
 2,620 29.75 29.75 29.56 0 0 0
17/02/2016
29.75
 400 29.56 29.75 29.56 0 0 0
16/02/2016
29.56
 740 29.94 29.94 29.56 0 0 0
15/02/2016
29.94
 19,360 29.75 29.94 29.75 16,670 16,670 0
05/02/2016
29.75
 790 29.75 29.75 29.37 0 0 0
04/02/2016
29.75
 220 29.56 29.75 29.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |