CTCP Công viên nước Đầm Sen (dsn)

54.50
0.10
(0.18%)
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
(2024-10-23) 		-2 -3.57% 165,600 -27,700 -1.5
54
56.10
54.40
2 tháng
(2024-09-23) 		-1.20 -2.17% 311,800 -51,400 -2.8
54
56.10
54.40
3 tháng
(2024-08-26) 		-0.90 -1.64% 443,800 -70,500 -3.9
54
56.10
54.40
6 tháng
(2024-05-27) 		-1.50 -2.70% 1,215,900 -155,600 -8.6
54
58.40
54.40
12 tháng
(2023-11-28) 		3.53 6.99% 3,230,400 -302,800 -16.6
50.57
58.40
54.40
24 tháng
(2022-12-05) 		9.78 22.08% 7,570,100 -787,710 -43.3
43.47
58.40
54.40
36 tháng
(2021-12-08) 		13.85 34.41% 10,400,500 -704,040 -38.0
39.02
58.40
54.40
60 tháng
(2019-12-19) 		11.03 25.60% 18,104,780 -726,071 -37.7
32.52
58.40
54.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2014
19.51
 1,570 19.67 19.67 19.19 30 0 0.0
19/11/2014
19.67
 2,180 19.67 19.67 19.03 0 0 0
18/11/2014
19.67
 11,780 19.67 19.67 19.19 9,580 0 0.6
17/11/2014
19.67
 510 19.51 19.83 19.51 0 0 0
14/11/2014
19.51
 250 19.99 19.99 19.51 0 0 0
13/11/2014
19.99
 800 19.99 19.99 19.99 0 0 0
12/11/2014
19.99
 1,230 19.19 19.99 19.67 0 0 0
11/11/2014
19.19
 14,640 19.51 19.67 18.39 10,650 13,750 -0.2
10/11/2014
19.51
 1,000 19.51 19.51 19.51 0 0 0
07/11/2014
19.51
 640 20.31 20.31 19.51 0 0 0
06/11/2014
20.31
 10 20.47 20.47 20.31 0 0 0
05/11/2014
20.47
 1,110 20.63 20.63 19.83 1,030 0 0.1
04/11/2014
20.63
 7,410 19.51 20.63 19.35 7,000 530 0.4
03/11/2014
19.51
 240 19.35 19.51 19.35 230 0 0.0
31/10/2014
19.35
 0 19.35 19.35 19.35 0 0 0
30/10/2014
19.35
 2,010 19.19 19.35 19.19 300 0 0.0
29/10/2014
19.19
 10 19.19 19.19 19.19 0 0 0
28/10/2014
19.19
 2,440 19.35 19.35 19.19 300 0 0.0
27/10/2014
19.35
 1,580 19.67 19.83 19.35 1,000 860 0.0
24/10/2014
19.67
 5,470 19.35 19.67 19.35 4,780 0 0.3
23/10/2014
19.35
 330 19.51 19.51 19.35 300 0 0.0
22/10/2014: Cổ tức tiền mặt tỉ lệ: 20%
22/10/2014
19.51
 11,390 19.19 19.83 19.51 10,590 0 0.7
21/10/2014
19.19
 3,140 19.19 19.19 18.88 2,980 3,000 -0.0
20/10/2014
19.19
 13,310 19.19 19.35 19.19 12,860 0 0.8
17/10/2014
19.19
 650 19.19 19.19 18.57 0 0 0
16/10/2014
19.19
 610 19.19 19.35 18.88 0 0 0
15/10/2014
19.19
 7,200 19.35 19.35 18.88 4,550 0 0.3
14/10/2014
19.35
 3,060 19.19 19.35 19.04 2,400 0 0.1
13/10/2014
19.19
 7,510 19.04 19.50 19.19 0 0 0
10/10/2014
19.04
 470 19.35 19.35 19.04 0 0 0
09/10/2014
19.35
 7,650 19.19 19.35 18.88 7,100 0 0.4
08/10/2014
19.19
 3,720 19.19 19.19 18.88 3,060 0 0.2
07/10/2014
19.19
 480 19.19 19.50 18.88 0 300 -0.0
06/10/2014
19.19
 120 19.19 19.19 19.19 0 0 0
03/10/2014
19.19
 4,350 19.19 19.19 19.19 4,180 2,000 0.1
02/10/2014
19.19
 520 19.19 19.19 19.19 400 0 0.0
01/10/2014
19.19
 120 19.04 19.19 19.04 0 0 0
30/09/2014
19.04
 650 19.19 19.19 18.88 0 0 0
29/09/2014
19.19
 50 19.35 19.35 19.04 0 0 0
26/09/2014
19.35
 9,500 19.04 19.35 18.88 8,220 3,480 0.3
25/09/2014
19.04
 1,880 19.19 19.35 19.04 1,500 0 0.1
24/09/2014
19.19
 0 19.19 19.19 19.19 0 0 0
23/09/2014
19.19
 2,160 19.19 19.19 18.57 0 0 0
22/09/2014
19.19
 4,850 18.88 19.19 18.88 4,760 0 0.3
19/09/2014
18.88
 2,700 18.88 18.88 18.88 2,570 0 0.2
18/09/2014
18.88
 2,110 18.88 18.88 18.73 1,870 0 0.1
17/09/2014
18.88
 9,070 18.73 18.88 18.73 9,000 0 0.5
16/09/2014
18.73
 160 18.57 18.73 18.57 0 0 0
15/09/2014
18.57
 5,170 18.73 18.88 18.42 4,350 1,000 0.2
12/09/2014
18.73
 8,400 18.57 18.73 18.57 6,350 5,730 0.0
11/09/2014
18.57
 350 18.57 18.57 18.57 0 0 0
10/09/2014
18.57
 180 18.57 18.57 18.57 0 0 0
09/09/2014
18.57
 1,720 18.73 18.73 18.42 50 1,020 -0.1
08/09/2014
18.73
 700 18.57 18.73 18.57 0 0 0
05/09/2014
18.57
 1,620 18.57 18.57 18.57 0 0 0
04/09/2014
18.57
 4,570 18.57 18.73 18.57 100 0 0.0
03/09/2014
18.57
 6,450 18.88 18.88 18.57 1,950 0 0.1
29/08/2014
18.88
 3,310 18.88 18.88 18.57 300 0 0.0
28/08/2014
18.88
 2,030 18.73 18.88 18.57 750 0 0.0
27/08/2014
18.73
 2,830 18.57 18.88 18.57 1,510 0 0.1
26/08/2014
18.57
 3,030 18.88 18.88 18.57 2,030 2,000 0.0
25/08/2014
18.88
 1,660 18.73 18.88 18.73 600 0 0.0
22/08/2014
18.73
 1,610 18.57 18.73 18.57 1,500 0 0.1
21/08/2014
18.57
 4,710 18.57 18.57 18.42 4,100 2,700 0.1
20/08/2014
18.57
 2,010 18.57 18.57 18.57 2,000 0 0.1
19/08/2014
18.57
 1,680 18.57 18.57 18.57 1,000 0 0.1
18/08/2014
18.57
 3,850 18.42 18.57 18.42 2,830 0 0.2
15/08/2014
18.42
 590 18.42 18.42 18.42 590 0 0.0
14/08/2014
18.42
 1,090 18.57 18.57 18.26 0 0 0
13/08/2014
18.57
 500 18.57 18.57 18.57 0 0 0
12/08/2014
18.57
 1,450 18.57 18.57 18.57 0 0 0
11/08/2014
18.57
 2,250 18.42 18.73 18.42 1,500 0 0.1
08/08/2014
18.42
 1,000 18.42 18.42 18.42 1,000 0 0.1
07/08/2014
18.42
 2,900 18.42 18.42 18.26 2,000 0 0.1
06/08/2014
18.42
 2,600 18.26 18.42 18.26 100 0 0.0
05/08/2014
18.26
 8,310 18.42 18.42 18.26 5,010 0 0.3
04/08/2014
18.42
 5,110 18.42 18.42 18.26 4,990 0 0.3
01/08/2014
18.42
 2,490 18.42 18.42 18.26 2,080 0 0.1
31/07/2014
18.42
 430 18.26 18.42 18.26 0 0 0
30/07/2014
18.26
 1,550 18.26 18.42 18.26 1,450 0 0.1
29/07/2014
18.26
 2,500 18.26 18.26 18.26 2,500 60 0.1
28/07/2014
18.26
 6,800 18.42 18.42 18.26 6,400 0 0.4
25/07/2014
18.42
 2,830 18.42 18.42 18.42 280 0 0.0
24/07/2014
18.42
 6,260 18.42 18.42 18.26 2,000 0 0.1
23/07/2014
18.42
 1,130 18.57 18.57 18.42 0 0 0
22/07/2014
18.57
 1,910 18.57 18.57 18.42 0 0 0
21/07/2014
18.57
 6,680 18.26 18.57 18.26 890 0 0.1
18/07/2014
18.26
 1,800 18.57 18.57 18.11 1,780 0 0.1
17/07/2014
18.57
 400 18.57 18.57 18.57 0 0 0
16/07/2014
18.57
 2,950 18.42 18.73 18.57 0 1,000 -0.1
15/07/2014
18.42
 3,100 18.57 18.57 18.42 1,300 0 0.1
14/07/2014
18.57
 10 18.57 18.57 18.57 0 0 0
11/07/2014
18.57
 7,280 18.42 18.57 18.26 3,590 160 0.2
10/07/2014
18.42
 2,300 18.42 18.57 18.26 1,900 40 0.1
09/07/2014
18.42
 1,110 18.26 18.57 18.42 900 0 0.1
08/07/2014
18.26
 6,500 18.42 18.42 18.26 5,200 0 0.3
07/07/2014
18.42
 3,970 18.26 18.42 18.26 3,750 0 0.2
04/07/2014
18.26
 1,930 18.26 18.26 18.26 1,430 400 0.1
03/07/2014
18.26
 30 18.26 18.26 18.26 0 0 0
02/07/2014
18.26
 2,340 17.95 18.26 17.95 1,550 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |