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)
15/12/2015
26.17
 12,220 25.85 26.33 25.85 6,900 690 0.5
14/12/2015
25.85
 10,240 25.05 26.17 25.05 510 310 0.0
11/12/2015
25.05
 12,000 25.85 25.85 24.89 0 0 0
10/12/2015
25.85
 7,020 26.17 26.17 25.85 0 0 0
09/12/2015
26.17
 14,010 26.01 26.17 25.37 0 0 0
08/12/2015
26.01
 22,330 25.37 26.49 25.53 0 550 -0.0
07/12/2015
25.37
 29,320 23.78 25.37 25.37 0 1,000 -0.1
04/12/2015
23.78
 6,040 22.50 23.78 22.66 0 1,000 -0.1
03/12/2015
22.50
 1,330 22.50 22.50 22.50 0 0 0
02/12/2015
22.50
 2,480 22.18 22.50 22.34 0 0 0
01/12/2015
22.18
 580 22.18 22.34 22.18 0 0 0
30/11/2015
22.18
 2,900 22.34 22.34 22.18 0 0 0
27/11/2015
22.34
 660 22.18 22.34 22.02 500 0 0.0
26/11/2015
22.18
 1,710 22.02 22.34 22.18 0 500 -0.0
25/11/2015
22.02
 6,070 22.34 22.34 22.02 3,000 0 0.2
24/11/2015
22.34
 4,360 22.66 22.66 22.18 0 0 0
23/11/2015
22.66
 2,600 22.50 22.66 22.34 0 0 0
20/11/2015
22.50
 100 22.50 22.50 22.50 0 0 0
19/11/2015
22.50
 2,010 22.34 22.50 22.18 0 0 0
18/11/2015
22.34
 800 22.66 22.66 22.34 0 0 0
17/11/2015
22.66
 2,490 22.34 22.82 22.18 0 0 0
16/11/2015
22.34
 4,550 22.34 22.34 22.02 0 0 0
13/11/2015
22.34
 1,780 22.66 22.66 22.34 0 0 0
12/11/2015
22.66
 2,770 22.02 22.66 22.34 0 0 0
11/11/2015
22.02
 1,810 22.34 22.66 22.02 0 0 0
10/11/2015
22.34
 3,660 22.18 22.34 22.02 2,690 0 0.2
09/11/2015
22.18
 1,420 22.66 22.66 22.18 0 360 -0.0
06/11/2015
22.66
 550 22.82 22.82 22.18 0 0 0
05/11/2015
22.82
 3,410 22.98 22.98 22.02 2,590 0 0.2
04/11/2015
22.98
 3,650 22.02 22.98 22.02 3,010 0 0.2
03/11/2015
22.02
 5,150 22.18 22.34 22.02 3,500 0 0.2
02/11/2015
22.18
 8,380 22.82 22.98 22.18 0 0 0
30/10/2015
22.82
 7,800 22.98 22.98 22.82 0 0 0
29/10/2015
22.98
 3,160 22.34 22.98 22.34 0 0 0
28/10/2015
22.34
 10,610 22.34 22.98 22.34 0 0 0
27/10/2015
22.34
 10,770 22.82 22.82 22.34 0 0 0
26/10/2015
22.82
 7,380 22.82 22.82 22.50 0 0 0
23/10/2015
22.82
 17,560 22.66 23.46 22.66 0 0 0
22/10/2015
22.66
 41,740 21.22 22.66 21.22 0 500 -0.0
21/10/2015
21.22
 20,500 21.06 21.38 21.06 0 600 -0.0
20/10/2015
21.06
 23,250 20.43 21.38 20.27 3,200 0 0.2
19/10/2015
20.43
 2,860 20.43 20.43 20.27 550 100 0.0
16/10/2015
20.43
 7,860 20.27 20.43 20.27 0 0 0
15/10/2015
20.27
 10 20.27 20.27 20.27 0 0 0
14/10/2015
20.27
 790 20.43 20.43 20.27 0 0 0
13/10/2015
20.43
 10 20.43 20.43 20.43 0 0 0
12/10/2015
20.43
 2,940 20.27 20.43 20.11 0 210 -0.0
09/10/2015
20.27
 340 20.11 20.27 20.11 0 0 0
08/10/2015
20.11
 590 19.95 20.11 20.11 0 0 0
07/10/2015
19.95
 280 20.27 20.27 19.95 0 30 -0.0
06/10/2015
20.27
 140 19.79 20.27 19.79 0 0 0
05/10/2015
19.79
 10,170 20.11 20.11 19.79 1,600 0 0.1
02/10/2015
20.11
 30 20.11 20.11 20.11 0 0 0
01/10/2015
20.11
 330 20.27 20.27 20.11 290 0 0.0
30/09/2015
20.27
 2,800 20.27 20.27 20.11 0 1,000 -0.1
29/09/2015
20.27
 1,850 20.11 20.27 19.95 0 0 0
28/09/2015
20.11
 2,100 20.11 20.11 20.11 600 0 0.0
25/09/2015
20.11
 3,020 20.11 20.11 20.11 400 1,000 -0.0
24/09/2015
20.11
 1,480 20.11 20.11 20.11 0 0 0
23/09/2015
20.11
 1,430 19.95 20.11 19.95 0 1,130 -0.1
22/09/2015
19.95
 2,000 19.95 20.11 19.95 0 0 0
21/09/2015
19.95
 1,060 19.95 19.95 19.95 0 0 0
18/09/2015
19.95
 1,330 19.95 19.95 19.95 100 0 0.0
17/09/2015
19.95
 1,100 19.95 19.95 19.79 0 0 0
16/09/2015
19.95
 1,000 20.11 20.11 19.95 0 0 0
15/09/2015
20.11
 270 19.79 20.11 20.11 270 270 0
14/09/2015
19.79
 410 19.79 19.79 19.63 0 0 0
11/09/2015
19.79
 740 19.79 19.79 19.79 0 0 0
10/09/2015
19.79
 3,460 19.63 19.79 19.63 0 0 0
09/09/2015
19.63
 1,170 19.79 19.79 19.63 0 0 0
08/09/2015
19.79
 1,590 19.79 19.79 19.63 0 0 0
07/09/2015
19.79
 400 19.79 19.79 19.79 0 0 0
04/09/2015
19.79
 160 19.63 19.79 19.79 0 0 0
03/09/2015
19.63
 1,100 19.79 19.95 19.63 0 0 0
01/09/2015
19.79
 420 19.79 19.79 19.79 0 0 0
31/08/2015
19.79
 2,100 19.47 19.79 19.63 100 0 0.0
28/08/2015
19.47
 500 19.47 19.47 19.47 500 0 0.0
27/08/2015
19.47
 840 19.63 19.63 19.47 0 0 0
26/08/2015
19.63
 2,150 19.63 19.63 19.31 0 0 0
25/08/2015
19.63
 4,010 19.79 19.79 19.15 0 0 0
24/08/2015
19.79
 6,300 19.63 19.79 19.15 0 0 0
21/08/2015
19.63
 1,910 19.95 19.95 19.63 0 0 0
20/08/2015
19.95
 20 19.63 19.95 19.63 0 0 0
19/08/2015
19.63
 4,320 19.79 19.79 19.63 0 0 0
18/08/2015
19.79
 40 19.79 19.79 19.79 226,670 226,670 0
17/08/2015
19.79
 210 19.95 19.95 19.79 0 0 0
14/08/2015
19.95
 400 19.95 19.95 19.95 0 0 0
13/08/2015
19.95
 1,010 20.11 20.11 19.95 900 0 0.1
12/08/2015
20.11
 670 20.11 20.11 19.79 40 0 0.0
11/08/2015
20.11
 310 20.11 20.11 19.95 0 10 -0.0
10/08/2015
20.11
 5,540 19.95 20.11 19.95 5,500 2,360 0.2
07/08/2015
19.95
 20 19.95 19.95 19.79 0 0 0
06/08/2015
19.95
 260 19.95 19.95 19.95 0 0 0
05/08/2015
19.95
 2,120 20.11 20.11 19.79 0 0 0
04/08/2015
20.11
 1,700 19.95 20.11 19.63 0 10 -0.0
03/08/2015
19.95
 1,170 19.47 19.95 19.47 200 20 0.0
31/07/2015
19.47
 7,400 19.95 20.11 19.31 500 4,300 -0.2
30/07/2015
19.95
 4,420 19.95 19.95 19.95 0 2,000 -0.1
29/07/2015
19.95
 20 19.95 19.95 19.95 0 0 0
28/07/2015
19.95
 0 19.95 19.95 19.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |