CTCP Công viên nước Đầm Sen (dsn)

37.20
1.20
(3.33%)
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
(2026-09-07) 		-0.20 -0.54% 69,000 -2,200 -0.1
36
37.40
36
2 tháng
(2026-08-06) 		0.15 0.41% 99,500 -2,500 -0.1
36
37.40
36
3 tháng
(2026-07-07) 		-0.80 -2.13% 175,000 -6,500 -0.2
34.55
37.60
36
6 tháng
(2026-04-08) 		-0.58 -1.54% 441,500 -14,300 -0.5
34.55
37.90
36
12 tháng
(2025-10-10) 		-4 -9.81% 1,373,300 -70,700 -3.0
34.55
41.21
36
24 tháng
(2024-10-15) 		-9.78 -21% 4,043,300 -158,520 -7.8
34.55
48.40
36
36 tháng
(2023-10-23) 		-4.78 -11.49% 7,536,900 -466,615 -24.7
34.55
49.19
36
60 tháng
(2021-11-01) 		4.94 15.52% 15,005,900 -525,555 -29.7
31.86
49.19
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2017
32.08
 19,000 32.43 32.43 31.84 4,960 1,300 0.2
28/12/2017
32.38
 28,650 32.48 32.48 32.13 6,710 0 0.4
27/12/2017
32.43
 23,500 32.23 32.48 32.23 4,290 50 0.3
26/12/2017
31.98
 23,960 31.49 31.98 31.49 4,100 0 0.3
25/12/2017
31.49
 24,180 30.89 31.49 30.89 9,200 0 0.6
22/12/2017
30.89
 14,280 30.70 31.19 30.50 3,220 0 0.2
21/12/2017
30.65
 15,220 30.50 30.65 30.45 4,340 0 0.3
20/12/2017
30.45
 13,260 30.45 30.65 30.25 3,660 0 0.2
19/12/2017
30.45
 28,140 29.75 30.60 29.75 2,000 0 0.1
18/12/2017
29.36
 3,380 29.65 29.75 29.36 0 1,700 -0.1
15/12/2017
29.65
 410 29.85 29.85 29.36 0 0 0
14/12/2017
29.65
 4,940 29.65 29.80 29.26 770 870 0.0
13/12/2017
29.65
 11,540 29.55 29.70 29.55 0 870 -0.1
12/12/2017
29.65
 8,760 29.75 29.95 29.41 0 1,360 -0.1
11/12/2017
29.80
 7,270 29.60 29.85 29.60 0 0 0
08/12/2017
29.60
 1,070 29.65 29.65 29.26 0 0 0
07/12/2017
29.70
 8,430 29.70 29.90 29.65 0 0 0
06/12/2017
29.70
 17,160 29.26 29.75 29.26 0 0 0
05/12/2017
29.26
 12,870 28.91 29.26 28.81 0 0 0
04/12/2017
28.86
 20,890 28.76 28.86 28.71 0 0 0
01/12/2017
28.76
 16,070 29.01 29.01 28.71 630 0 0.0
30/11/2017
28.91
 5,750 28.76 28.96 28.76 0 0 0
29/11/2017
28.76
 6,140 29.16 29.16 28.76 200 0 0.0
28/11/2017
29.21
 8,930 29.06 29.26 28.86 0 0 0
27/11/2017
29.06
 4,240 29.21 29.21 28.91 3,300 0 0.2
24/11/2017
29.11
 6,300 28.81 29.16 28.81 200 0 0.0
23/11/2017
28.91
 3,060 29.01 29.01 28.91 0 0 0
22/11/2017
29.11
 6,270 29.06 29.21 29.01 420 0 0.0
21/11/2017
29.11
 7,790 29.21 29.26 29.11 0 0 0
20/11/2017
29.21
 6,490 29.26 29.26 28.76 0 0 0
17/11/2017
28.76
 6,490 28.76 28.76 28.61 70 0 0.0
16/11/2017
28.76
 4,660 28.66 28.76 28.66 0 0 0
15/11/2017
28.66
 1,310 28.56 28.66 28.27 0 0 0
14/11/2017
28.56
 10,660 28.32 28.56 28.27 700 0 0.0
13/11/2017
28.32
 3,810 28.32 28.32 28.12 0 0 0
10/11/2017
28.17
 5,860 27.77 28.17 27.77 1,000 0 0.1
09/11/2017
27.77
 4,850 27.97 27.97 27.77 0 0 0
08/11/2017
27.77
 20,560 27.92 28.07 27.72 200 0 0.0
07/11/2017
27.97
 2,780 27.77 27.97 27.77 0 0 0
06/11/2017
27.77
 17,950 27.77 28.27 27.77 1,320 0 0.1
03/11/2017
27.77
 3,540 27.77 27.77 27.42 0 0 0
02/11/2017
27.97
 4,990 28.46 28.46 27.62 0 0 0
01/11/2017
27.62
 9,610 27.67 27.67 27.57 0 0 0
31/10/2017
27.67
 4,650 27.57 27.97 27.57 0 0 0
30/10/2017
27.82
 8,940 27.77 27.82 27.52 0 0 0
27/10/2017
27.77
 270 27.77 27.77 27.77 0 0 0
26/10/2017
27.52
 3,310 27.52 27.52 27.47 0 0 0
25/10/2017
27.77
 470 27.82 27.82 27.72 0 0 0
24/10/2017
27.77
 1,530 27.77 27.87 27.42 0 0 0
23/10/2017
27.62
 2,990 27.62 27.72 27.42 0 0 0
20/10/2017
27.67
 5,290 27.77 27.77 27.42 0 3,670 -0.2
19/10/2017
27.87
 3,200 28.07 28.07 27.87 0 2,450 -0.1
18/10/2017
28.07
 6,830 27.77 28.07 27.77 690 0 0.0
17/10/2017
28.02
 10,780 28.02 28.02 27.27 0 0 0
16/10/2017
27.97
 2,500 27.57 28.02 27.42 0 0 0
13/10/2017
27.57
 4,000 27.52 27.97 27.52 0 0 0
12/10/2017
27.52
 1,600 27.72 27.72 27.47 0 0 0
11/10/2017
27.72
 2,520 27.77 27.77 27.27 0 0 0
10/10/2017
27.77
 2,120 27.77 27.77 27.12 0 190 0.0
09/10/2017
27.82
 6,510 27.57 27.82 27.27 0 0 0
06/10/2017
27.82
 730 27.87 27.87 27.57 0 0 0
05/10/2017
27.77
 890 27.77 27.97 27.77 0 380 0.0
04/10/2017
27.77
 3,430 28.02 28.02 27.77 0 0 0
03/10/2017
27.97
 2,130 28.02 28.02 27.77 0 0 0
02/10/2017
28.02
 7,040 28.51 28.96 28.02 1,370 0 0.1
29/09/2017
29.01
 28,110 27.97 29.01 27.92 22,090 0 1.3
28/09/2017
27.82
 12,790 27.77 27.92 27.67 4,010 0 0.2
27/09/2017
27.72
 5,100 27.22 27.72 27.22 1,000 0 0.1
26/09/2017
27.47
 8,780 27.47 27.67 27.22 0 0 0
25/09/2017
27.47
 7,980 27.67 27.67 27.37 850 0 0.0
22/09/2017
27.67
 4,970 27.17 27.67 27.17 0 0 0
21/09/2017
27.17
 3,990 27.12 27.17 27.12 0 0 0
20/09/2017
26.93
 8,820 27.17 27.22 26.93 0 0 0
19/09/2017
27.12
 9,670 27.03 27.27 27.03 0 0 0
18/09/2017
26.98
 7,600 26.93 27.03 26.88 0 0 0
15/09/2017
26.88
 5,530 26.98 26.98 26.88 0 0 0
14/09/2017
27.03
 7,420 26.93 27.03 26.78 1,500 0 0.1
13/09/2017
26.93
 3,630 27.22 27.22 26.78 0 0 0
12/09/2017
27.03
 1,970 27.03 27.03 26.78 0 570 0.0
11/09/2017
27.03
 1,600 27.03 27.03 26.98 1,200 0 0.1
08/09/2017
27.03
 2,500 26.88 27.03 26.78 0 380 0.0
07/09/2017
27.03
 5,030 27.03 27.03 26.83 0 0 0
06/09/2017
26.93
 4,970 26.88 26.93 26.78 200 0 0.0
05/09/2017
26.78
 9,310 26.78 26.83 26.73 640 0 0.0
01/09/2017
26.78
 2,630 26.68 26.78 26.68 0 0 0
31/08/2017
26.68
 2,450 26.78 26.78 26.68 0 0 0
30/08/2017
26.68
 2,020 26.78 26.78 26.58 0 0 0
29/08/2017
26.78
 4,550 26.88 26.88 26.53 0 0 0
28/08/2017
26.88
 23,310 26.58 26.88 26.58 0 0 0
25/08/2017
26.58
 1,560 26.53 26.58 26.33 0 0 0
24/08/2017
26.68
 2,340 26.63 26.73 26.53 400 0 0.0
23/08/2017
26.68
 890 26.73 26.73 26.53 0 0 0
22/08/2017
26.63
 5,180 26.53 26.68 26.48 220 0 0.0
21/08/2017
26.53
 730 26.53 26.68 26.48 0 0 0
18/08/2017
26.43
 2,370 26.43 26.58 26.43 0 0 0
17/08/2017
26.53
 5,890 26.53 26.78 26.43 260 0 0.0
16/08/2017
26.63
 14,210 26.63 26.63 26.53 200 0 0.0
15/08/2017
26.63
 2,900 26.78 26.78 26.63 0 0 0
14/08/2017
26.73
 5,820 26.53 26.78 26.53 0 0 0
11/08/2017
26.53
 5,770 26.73 26.73 26.53 0 0 0

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