CTCP Công viên nước Đầm Sen (dsn)

43.80
0.10
(0.23%)
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
(2025-11-17) 		-0.30 -0.68% 115,600 -16,400 -0.7
43.40
44.10
43.70
2 tháng
(2025-10-20) 		-0.20 -0.45% 224,200 -17,900 -0.8
43
44.50
43.70
3 tháng
(2025-09-18) 		-1.10 -2.45% 364,200 -2,700 -0.1
43
45
43.70
6 tháng
(2025-06-20) 		-2.30 -4.99% 1,046,400 -6,900 -0.3
43
46.75
43.70
12 tháng
(2024-12-23) 		-7.61 -14.80% 2,557,600 -64,999 -3.0
43
53.32
43.70
24 tháng
(2023-12-28) 		-5.37 -10.93% 5,510,200 -380,219 -20.3
43
54.19
43.70
36 tháng
(2023-01-03) 		1.14 2.68% 10,150,300 -916,971 -49.6
42.41
54.19
43.70
60 tháng
(2021-01-12) 		8.03 22.47% 17,239,400 -577,060 -31.2
31.36
54.19
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2017
33.76
 2,930 33.65 33.76 33.49 0 400 -0.0
28/02/2017
33.65
 5,070 33.87 33.87 33.05 970 5,000 -0.2
27/02/2017
33.87
 4,730 33.60 33.87 33.32 0 0 0
24/02/2017
33.60
 14,920 33.21 33.60 32.78 200 0 0.0
23/02/2017
33.21
 10,480 33.49 33.49 33.21 400 0 0.0
22/02/2017
33.49
 11,900 33.65 33.65 33.32 300 1,530 -0.1
21/02/2017
33.65
 18,640 33.71 33.76 33.54 100 0 0.0
20/02/2017
33.71
 13,420 34.09 34.09 33.71 0 2,000 -0.1
17/02/2017
34.09
 2,840 34.42 34.42 33.98 0 0 0
16/02/2017: Cổ tức tiền mặt tỉ lệ: 14%
16/02/2017
34.42
 22,080 33.98 34.74 34.31 1,000 0 0.1
15/02/2017
33.98
 17,910 34.09 34.09 33.98 1,300 0 0.1
14/02/2017
34.09
 5,270 34.14 34.19 34.03 0 0 0
13/02/2017
34.14
 9,190 34.09 34.14 34.03 500 0 0.0
10/02/2017
34.09
 2,610 34.03 34.19 34.03 0 200 -0.0
09/02/2017
34.03
 9,230 34.14 34.19 34.03 0 0 0
08/02/2017
34.14
 3,650 33.98 34.19 34.09 550 0 0.0
07/02/2017
33.98
 6,640 34.19 34.19 33.87 0 0 0
06/02/2017
34.19
 5,650 34.41 34.41 33.93 0 0 0
03/02/2017
34.41
 9,080 34.62 34.62 34.30 2,100 0 0.1
02/02/2017
34.62
 25,540 33.87 34.73 34.09 8,400 20 0.5
25/01/2017
33.87
 930 33.50 33.87 33.66 0 0 0
24/01/2017
33.50
 1,070 33.45 33.66 33.39 0 0 0
23/01/2017
33.45
 1,340 33.66 33.87 33.18 100 0 0.0
20/01/2017
33.66
 5,820 33.66 33.77 33.66 2,690 0 0.2
19/01/2017
33.66
 7,510 33.66 33.77 33.66 2,350 0 0.1
18/01/2017
33.66
 6,620 33.77 33.82 33.66 10 210 -0.0
17/01/2017
33.77
 2,580 33.93 33.98 33.61 0 0 0
16/01/2017
33.93
 3,650 34.19 34.19 33.55 0 0 0
13/01/2017
34.19
 8,530 33.77 34.19 33.77 230 100 0.0
12/01/2017
33.77
 5,240 33.45 33.77 33.39 1,560 1,650 -0.0
11/01/2017
33.45
 8,470 32.86 33.50 32.86 0 0 0
10/01/2017
32.86
 3,400 32.86 32.86 32.80 0 0 0
09/01/2017
32.86
 2,030 32.86 32.91 32.80 0 320 -0.0
06/01/2017
32.86
 7,710 32.75 33.02 32.75 0 0 0
05/01/2017
32.75
 1,600 32.86 33.02 32.75 0 0 0
04/01/2017
32.86
 5,780 32.80 32.86 32.75 0 0 0
03/01/2017
32.80
 3,580 33.02 33.02 32.75 0 0 0
30/12/2016
33.02
 3,480 32.75 33.07 32.70 0 0 0
29/12/2016
32.75
 7,080 33.02 33.02 32.64 0 0 0
28/12/2016
33.02
 6,920 32.86 33.07 32.59 670 0 0.0
27/12/2016
32.86
 7,840 33.50 33.50 32.86 340 800 -0.0
26/12/2016
33.50
 8,000 33.66 34.03 33.50 2,200 0 0.1
23/12/2016
33.66
 5,120 33.66 33.98 33.39 1,950 0 0.1
22/12/2016: Cổ tức tiền mặt tỉ lệ: 36%
22/12/2016
33.66
 19,240 33.82 33.93 33.66 0 0 0
21/12/2016
33.82
 11,480 33.87 33.97 33.62 0 0 0
20/12/2016
33.87
 10,360 34.07 34.12 33.87 20,000 0 1.3
19/12/2016
34.07
 8,370 34.12 34.38 34.07 0 4,010 -0.3
16/12/2016
34.12
 5,020 34.58 34.63 34.12 0 20 -0.0
15/12/2016
34.58
 7,520 34.63 34.63 34.12 0 0 0
14/12/2016
34.63
 41,910 33.36 34.83 33.11 370 2,010 -0.1
13/12/2016
33.36
 6,520 33.26 33.82 33.21 0 3,280 -0.2
12/12/2016
33.26
 29,550 33.36 33.67 33.11 0 13,370 -0.9
09/12/2016
33.36
 14,180 33.36 33.42 33.21 0 1,190 -0.1
08/12/2016
33.36
 12,810 33.36 33.62 33.21 0 9,800 -0.6
07/12/2016
33.36
 47,670 32.51 34.68 33.01 310 18,350 -1.2
06/12/2016
32.51
 2,520 32.56 32.56 32.35 0 0 0
05/12/2016
32.56
 7,430 32.86 32.91 32.51 200 0 0.0
02/12/2016
32.86
 6,510 32.96 32.96 32.76 800 1,100 -0.0
01/12/2016
32.96
 5,560 32.81 33.11 32.61 0 0 0
30/11/2016
32.81
 1,350 32.61 32.86 32.71 0 0 0
29/11/2016
32.61
 3,580 32.81 32.81 32.35 0 0 0
28/11/2016
32.81
 3,440 32.51 32.81 32.61 10 0 0.0
25/11/2016
32.51
 5,680 32.66 32.76 32.51 0 0 0
24/11/2016
32.66
 2,770 32.71 32.86 32.66 580 0 0.0
23/11/2016
32.71
 6,250 32.56 32.81 32.51 0 0 0
22/11/2016
32.56
 9,350 32.81 32.81 32.51 0 750 -0.0
21/11/2016
32.81
 5,360 32.71 32.91 32.71 0 0 0
18/11/2016
32.71
 7,480 32.61 33.11 32.71 1,000 0 0.1
17/11/2016
32.61
 3,580 32.71 32.71 32.61 0 0 0
16/11/2016
32.71
 1,050 32.61 32.71 32.56 0 0 0
15/11/2016
32.61
 2,880 32.66 32.66 32.40 0 0 0
14/11/2016
32.66
 8,970 32.66 32.76 32.61 2,730 0 0.2
11/11/2016
32.66
 3,580 32.56 32.76 32.56 160 0 0.0
10/11/2016
32.56
 7,460 32.10 32.66 31.85 0 5,400 -0.3
09/11/2016
32.10
 7,550 32.81 32.81 31.85 150 100 0.0
08/11/2016
32.81
 2,470 32.51 32.86 32.51 0 0 0
07/11/2016
32.51
 4,090 32.56 32.66 32.35 20 0 0.0
04/11/2016
32.56
 4,660 32.61 32.61 32.30 0 0 0
03/11/2016
32.61
 6,550 32.71 32.71 32.51 0 250 -0.0
02/11/2016
32.71
 5,400 32.86 32.86 32.71 0 3,000 -0.2
01/11/2016
32.86
 8,350 32.86 32.91 32.86 0 0 0
31/10/2016
32.86
 9,640 32.91 33.06 32.61 2,730 2,700 0.0
28/10/2016
32.91
 3,770 32.91 32.91 32.86 0 0 0
27/10/2016
32.91
 2,610 32.86 32.91 32.76 0 100 -0.0
26/10/2016
32.86
 2,690 32.76 33.11 32.76 500 0 0.0
25/10/2016
32.76
 3,300 32.76 32.76 32.71 0 0 0
24/10/2016
32.76
 1,810 32.86 33.21 32.76 10 0 0.0
21/10/2016
32.86
 8,560 33.36 33.36 32.86 0 200 -0.0
20/10/2016
33.36
 9,590 33.42 33.42 33.31 0 0 0
19/10/2016
33.42
 4,220 33.36 33.62 33.36 0 0 0
18/10/2016
33.36
 12,300 32.86 33.57 33.26 400 0 0.0
17/10/2016
32.86
 17,970 32.71 33.36 32.71 0 0 0
14/10/2016
32.71
 20,560 33.11 33.31 32.71 1,500 0 0.1
13/10/2016
33.11
 4,600 33.11 33.11 32.61 0 0 0
12/10/2016
33.11
 7,630 33.11 33.11 32.86 0 0 0
11/10/2016
33.11
 11,410 33.01 33.11 32.96 0 0 0
10/10/2016
33.01
 6,110 33.11 33.21 32.96 0 0 0
07/10/2016
33.11
 3,630 33.11 33.21 32.91 100 0 0.0
06/10/2016
33.11
 1,310 32.91 33.26 32.86 670 0 0.0
05/10/2016
32.91
 7,610 32.86 33.26 32.86 4,330 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |