CTCP Công viên nước Đầm Sen (dsn)

37.25
-0.05
(-0.13%)
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
(2026-08-19) 		0.40 1.08% 83,100 -7,300 -0.4
36.55
45.25
37.25
2 tháng
(2026-07-20) 		0.30 0.81% 154,200 -9,700 -0.5
34.55
45.25
37.25
3 tháng
(2026-06-22) 		-0.10 -0.27% 228,200 -11,800 -0.6
34.55
45.25
37.25
6 tháng
(2026-03-23) 		0.93 2.55% 607,400 -30,300 -1.3
34.55
45.25
37.25
12 tháng
(2025-09-23) 		-3.37 -8.28% 1,536,600 -77,000 -3.2
34.55
45.25
37.25
24 tháng
(2024-09-30) 		-9.62 -20.50% 4,337,000 -234,220 -11.2
32.30
48.40
37.25
36 tháng
(2023-10-04) 		-4.59 -10.96% 8,133,200 -539,715 -27.5
30.06
49.19
37.25
60 tháng
(2021-10-14) 		5.16 16.06% 15,562,600 -594,304 -32.1
27.59
49.19
37.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2017
26.93
 4,970 26.78 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 26.68 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 26.68 26.68 26.33 0 0 0
24/08/2017
26.68
 2,340 26.68 26.73 26.53 400 0 0.0
23/08/2017
26.68
 890 26.63 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 26.43 26.68 26.48 0 0 0
18/08/2017
26.43
 2,370 26.53 26.58 26.43 0 0 0
17/08/2017
26.53
 5,890 26.63 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 26.73 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 26.68 26.73 26.53 0 0 0
10/08/2017
26.68
 6,020 26.58 26.73 26.58 200 0 0.0
09/08/2017
26.58
 3,330 26.53 26.63 26.28 0 0 0
08/08/2017
26.53
 1,800 26.73 26.73 26.53 0 0 0
07/08/2017
26.73
 12,200 26.33 26.78 26.38 0 0 0
04/08/2017
26.33
 3,770 26.43 26.53 26.28 0 0 0
03/08/2017
26.43
 1,730 26.28 26.53 26.28 0 0 0
02/08/2017
26.28
 7,660 26.78 26.78 26.28 0 0 0
01/08/2017
26.78
 3,910 26.53 26.78 26.43 0 0 0
31/07/2017
26.53
 2,790 26.58 26.73 26.43 0 0 0
28/07/2017
26.58
 2,050 26.73 26.78 26.38 1,310 500 0.0
27/07/2017
26.73
 1,890 26.73 26.73 26.53 300 0 0.0
26/07/2017
26.73
 5,490 26.43 26.73 26.38 2,100 10 0.1
25/07/2017
26.43
 2,090 26.73 26.73 26.38 0 0 0
24/07/2017
26.73
 6,450 26.78 26.78 26.38 0 0 0
21/07/2017
26.78
 7,350 26.73 26.78 26.53 0 0 0
20/07/2017
26.73
 7,560 26.53 26.78 26.53 1,100 0 0.1
19/07/2017
26.53
 3,380 26.78 26.78 26.53 0 0 0
18/07/2017
26.78
 7,710 26.78 26.78 26.68 3,700 0 0.2
17/07/2017
26.78
 9,640 26.83 26.83 26.78 0 0 0
14/07/2017
26.83
 7,810 26.83 26.93 26.73 0 0 0
13/07/2017
26.83
 3,990 26.78 26.88 26.78 0 0 0
12/07/2017
26.78
 4,900 26.93 26.98 26.78 0 0 0
11/07/2017
26.93
 10,330 26.88 26.98 26.68 0 0 0
10/07/2017
26.88
 6,470 26.93 26.93 26.78 0 0 0
07/07/2017
26.93
 4,480 27.03 27.17 26.93 0 0 0
06/07/2017
27.03
 730 27.03 27.03 26.98 0 0 0
05/07/2017
27.03
 9,690 27.17 27.22 26.83 100 5,600 -0.3
04/07/2017
27.17
 14,440 27.27 27.32 26.98 0 6,940 -0.4
03/07/2017
27.27
 5,550 27.32 27.32 27.22 1,000 0 0.1
30/06/2017
27.32
 3,630 27.57 27.57 27.27 0 0 0
29/06/2017
27.57
 7,400 26.88 27.57 26.93 200 0 0.0
28/06/2017
26.88
 4,320 26.78 27.03 26.78 0 0 0
27/06/2017
26.78
 11,510 26.73 26.88 26.68 1,810 0 0.1
26/06/2017
26.73
 7,940 26.78 27.03 26.73 200 0 0.0
23/06/2017
26.78
 21,740 27.27 27.27 26.78 160 0 0.0
22/06/2017
27.27
 11,940 27.47 27.47 27.22 0 10 0.0
21/06/2017
27.47
 6,500 27.27 27.47 27.17 0 0 0
20/06/2017
27.27
 14,560 27.27 27.52 27.17 0 200 0.0
19/06/2017
27.27
 14,950 27.57 27.57 27.17 0 0 0
16/06/2017
27.57
 24,560 27.52 27.57 27.03 0 0 0
15/06/2017
27.52
 6,570 27.67 27.67 27.37 200 1,000 0.0
14/06/2017
27.67
 1,610 27.72 27.72 27.67 0 0 0
13/06/2017
27.72
 5,600 27.77 27.77 27.37 0 4,470 -0.2
12/06/2017
27.77
 13,730 27.77 27.82 27.67 0 1,240 -0.1
09/06/2017
27.77
 1,610 27.82 27.82 27.62 0 0 0
08/06/2017
27.82
 12,350 28.12 28.12 27.57 10 0 0.0
07/06/2017
28.12
 8,360 28.12 28.17 27.77 0 0 0
06/06/2017
28.12
 1,960 28.17 28.22 27.77 0 0 0
05/06/2017
28.17
 6,120 27.42 28.27 27.57 0 0 0
02/06/2017
27.42
 6,600 27.42 27.62 27.42 420 0 0.0
01/06/2017
27.42
 6,370 27.42 27.42 27.32 0 0 0
31/05/2017
27.42
 4,880 27.32 27.47 27.32 0 1,000 -0.1
30/05/2017
27.32
 6,120 27.32 27.57 27.32 0 0 0
29/05/2017
27.32
 14,900 27.32 27.37 27.27 0 0 0
26/05/2017
27.32
 6,880 27.42 27.52 27.32 0 0 0
25/05/2017
27.42
 6,010 27.37 27.47 27.27 0 0 0
24/05/2017
27.37
 21,530 27.32 27.47 27.32 1,090 0 0.1
23/05/2017
27.32
 5,980 27.37 27.52 27.32 0 0 0
22/05/2017
27.37
 9,100 27.37 27.42 27.37 0 4,400 -0.2
19/05/2017
27.37
 17,060 27.67 27.67 27.27 4,000 10,100 -0.3
18/05/2017
27.67
 11,910 27.77 27.77 27.32 0 3,790 -0.2
17/05/2017
27.77
 1,220 27.72 27.87 27.62 0 0 0
16/05/2017
27.72
 10,580 27.77 27.77 27.52 0 0 0
15/05/2017
27.77
 4,040 27.77 27.77 27.52 0 0 0
12/05/2017
27.77
 25,230 27.77 28.27 27.37 40 0 0.0
11/05/2017
27.77
 42,180 28.61 28.61 27.77 3,600 3,000 0.0
10/05/2017
28.61
 15,610 28.51 28.71 28.36 13,000 13,000 0
09/05/2017
28.51
 17,430 28.27 28.76 28.17 500 0 0.0
08/05/2017
28.27
 29,600 29.36 29.36 28.02 0 0 0
05/05/2017
29.36
 8,610 29.55 29.75 29.36 500 0 0.0
04/05/2017
29.55
 1,390 29.51 29.95 29.51 600 0 0.0
03/05/2017
29.51
 8,060 29.75 29.80 29.46 500 0 0.0
28/04/2017
29.75
 1,390 29.75 29.75 29.70 900 1,000 0.0
27/04/2017
29.75
 4,660 29.55 29.75 29.51 2,000 0 0.1
26/04/2017
29.55
 1,460 29.70 29.70 29.51 0 0 0
25/04/2017
29.70
 1,010 29.51 29.70 29.51 0 0 0
24/04/2017
29.51
 1,110 29.65 29.65 29.51 200 0 0.0
21/04/2017
29.65
 2,440 29.60 29.75 29.55 370 0 0.0
20/04/2017
29.60
 5,540 29.60 29.60 29.55 2,000 180 0.1
19/04/2017
29.60
 4,160 29.75 29.75 29.41 0 0 0
18/04/2017
29.75
 1,570 29.70 29.75 29.51 0 0 0
17/04/2017
29.70
 1,340 28.76 29.80 29.70 0 0 0

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