CTCP Công viên nước Đầm Sen (dsn)

43.70
-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)
04/10/2016
32.86
 4,980 33.36 33.52 32.86 0 0 0
03/10/2016
33.36
 3,520 32.86 33.36 33.11 0 0 0
30/09/2016
32.86
 13,690 32.61 33.62 32.61 0 0 0
29/09/2016
32.61
 7,050 32.61 32.86 32.51 110 800 -0.0
28/09/2016
32.61
 2,510 32.61 32.86 32.56 0 0 0
27/09/2016
32.61
 4,060 32.66 32.86 32.56 0 0 0
26/09/2016
32.66
 1,840 32.61 32.86 32.66 1,000 0 0.1
23/09/2016
32.61
 7,280 32.96 33.06 32.61 1,200 0 0.1
22/09/2016
32.96
 9,670 32.81 32.96 32.61 0 0 0
21/09/2016
32.81
 4,890 32.61 32.86 32.56 0 0 0
20/09/2016
32.61
 4,810 32.61 32.61 32.61 0 0 0
19/09/2016
32.61
 4,790 32.51 32.81 32.56 3,000 0 0.2
16/09/2016
32.51
 11,030 32.81 32.81 32.51 210 1,400 -0.1
15/09/2016
32.81
 7,390 32.86 32.86 32.61 0 0 0
14/09/2016
32.86
 6,620 32.91 32.91 32.61 0 230 -0.0
13/09/2016
32.91
 2,950 33.11 33.11 32.66 0 0 0
12/09/2016
33.11
 19,050 33.62 33.62 33.11 1,000 0 0.1
09/09/2016
33.62
 10,870 34.12 34.12 33.62 1,000 0 0.1
08/09/2016
34.12
 10,000 33.87 34.12 33.36 0 0 0
07/09/2016
33.87
 9,450 34.12 34.88 33.87 1,010 0 0.1
06/09/2016
34.12
 79,350 32.61 34.12 32.86 2,000 0 0.1
05/09/2016
32.61
 1,470 32.35 32.61 32.35 0 0 0
01/09/2016
32.35
 4,580 32.35 32.86 32.35 500 0 0.0
31/08/2016
32.35
 11,640 32.61 32.61 32.35 0 5,120 -0.3
30/08/2016
32.61
 5,910 32.86 32.86 32.61 1,000 2,300 -0.1
29/08/2016
32.86
 5,770 32.61 33.36 32.61 1,250 2,300 -0.1
26/08/2016
32.61
 8,440 32.61 33.11 32.61 3,200 1,500 0.1
25/08/2016
32.61
 10,700 32.61 32.86 32.35 1,000 1,500 -0.0
24/08/2016
32.61
 8,680 32.61 32.61 32.35 1,000 1,500 -0.0
23/08/2016
32.61
 7,620 32.86 32.86 32.61 2,000 0 0.1
22/08/2016
32.86
 5,260 32.86 33.11 32.86 2,500 0 0.2
19/08/2016
32.86
 6,850 32.61 32.86 32.35 1,000 2,500 -0.1
18/08/2016
32.61
 6,020 32.86 32.86 32.61 1,000 1,410 -0.0
17/08/2016
32.86
 23,970 32.86 33.11 32.61 2,000 2,400 -0.0
16/08/2016
32.86
 22,510 33.11 33.11 32.61 1,000 2,400 -0.1
15/08/2016
33.11
 3,920 32.61 33.11 32.61 1,000 0 0.1
12/08/2016
32.61
 9,870 32.61 32.86 32.61 1,020 0 0.1
11/08/2016
32.61
 14,060 33.11 33.11 32.61 1,000 2,000 -0.1
10/08/2016
33.11
 7,320 32.86 33.11 32.35 900 0 0.1
09/08/2016
32.86
 1,080 32.86 32.86 32.86 0 0 0
08/08/2016
32.86
 12,110 32.10 32.86 32.10 2,000 0 0.1
05/08/2016
32.10
 12,550 32.10 32.61 32.10 2,000 0 0.1
04/08/2016
32.10
 8,140 32.10 32.61 32.10 0 2,300 -0.1
03/08/2016
32.10
 8,470 32.35 32.61 31.85 1,000 460 0.0
02/08/2016
32.35
 22,770 32.61 32.61 32.10 1,000 0 0.1
01/08/2016
32.61
 5,200 33.36 33.36 32.35 1,000 2,300 -0.1
29/07/2016
33.36
 8,720 32.35 33.36 32.35 20 0 0.0
28/07/2016
32.35
 11,300 32.86 32.86 32.35 100 0 0.0
27/07/2016
32.86
 5,570 32.86 32.86 32.35 0 0 0
26/07/2016
32.86
 2,000 33.36 33.36 32.86 0 0 0
25/07/2016
33.36
 9,670 33.36 33.36 32.86 0 0 0
22/07/2016
33.36
 26,210 33.36 33.36 32.86 0 0 0
21/07/2016
33.36
 13,860 33.36 33.87 33.36 0 0 0
20/07/2016
33.36
 5,550 33.62 33.87 33.36 20 0 0.0
19/07/2016
33.62
 18,930 33.62 33.87 33.36 0 0 0
18/07/2016
33.62
 7,040 33.62 34.12 33.36 0 0 0
15/07/2016
33.62
 15,290 34.12 34.12 33.36 0 7,860 -0.5
14/07/2016
34.12
 27,760 34.12 34.12 33.62 2,500 0 0.2
13/07/2016
34.12
 35,970 33.62 34.88 33.87 0 10,300 -0.7
12/07/2016
33.62
 45,720 34.12 34.12 33.11 0 0 0
11/07/2016
34.12
 35,080 34.38 34.38 34.12 4,000 0 0.3
08/07/2016
34.38
 45,090 34.88 34.88 34.38 2,920 0 0.2
07/07/2016
34.88
 82,000 35.89 35.89 34.63 2,100 0 0.1
06/07/2016
35.89
 11,540 35.64 35.89 34.88 0 0 0
05/07/2016
35.64
 17,500 36.40 36.65 35.64 0 0 0
04/07/2016
36.40
 42,530 35.64 36.40 35.64 0 0 0
01/07/2016
35.64
 32,880 34.88 36.14 34.88 0 6,520 -0.5
30/06/2016
34.88
 36,590 34.88 36.14 34.63 500 11,710 -0.8
29/06/2016
34.88
 36,430 34.88 35.64 34.88 4,000 6,300 -0.2
28/06/2016
34.88
 21,630 34.63 35.13 34.63 0 0 0
27/06/2016
34.63
 38,800 36.40 36.40 34.63 0 10,390 -0.7
24/06/2016
36.40
 95,330 36.90 36.90 34.38 0 16,260 -1.1
23/06/2016
36.90
 83,300 35.13 37.16 35.13 0 24,400 -1.8
22/06/2016
35.13
 80,370 34.12 35.39 33.87 0 22,620 -1.6
21/06/2016
34.12
 36,780 34.12 34.38 34.12 0 0 0
20/06/2016
34.12
 65,610 32.61 34.12 32.35 8,500 0 0.6
17/06/2016
32.61
 28,030 32.86 32.86 32.10 0 0 0
16/06/2016
32.86
 18,020 32.61 33.62 32.10 2,780 0 0.2
15/06/2016
32.61
 13,030 32.86 32.86 32.35 3,300 0 0.2
14/06/2016
32.86
 37,420 33.36 33.62 32.10 3,500 0 0.2
13/06/2016
33.36
 15,960 33.62 33.87 33.36 230 0 0.0
10/06/2016
33.62
 99,080 32.10 34.12 32.86 0 43,831 -2.8
09/06/2016
32.10
 9,420 31.85 32.10 31.85 100 0 0.0
08/06/2016
31.85
 11,180 31.85 31.85 31.60 0 0 0
07/06/2016
31.85
 12,890 31.34 31.85 31.60 200 0 0.0
06/06/2016
31.34
 3,350 31.60 31.60 31.34 0 0 0
03/06/2016
31.60
 4,770 31.60 31.60 31.34 0 0 0
02/06/2016
31.60
 6,700 31.34 31.60 31.09 0 0 0
01/06/2016
31.34
 9,310 31.34 31.34 31.09 0 0 0
31/05/2016
31.34
 21,300 31.34 31.60 31.34 3,900 10,000 -0.4
30/05/2016
31.34
 3,160 31.60 31.60 31.34 0 500 -0.0
27/05/2016
31.60
 1,170 31.85 31.85 31.60 0 0 0
26/05/2016
31.85
 13,810 31.34 31.85 31.34 2,000 0 0.1
25/05/2016
31.34
 3,180 31.34 31.60 31.34 0 0 0
24/05/2016
31.34
 1,550 31.60 31.60 31.34 0 0 0
23/05/2016
31.60
 6,520 31.60 31.60 31.60 1,500 0 0.1
20/05/2016
31.60
 8,610 31.60 31.60 31.34 70 0 0.0
19/05/2016
31.60
 4,220 31.34 31.60 31.34 0 0 0
18/05/2016
31.34
 10,610 31.60 31.60 31.34 0 0 0
17/05/2016
31.60
 2,870 31.60 31.60 31.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |