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)
24/07/2015
19.95
 580 19.95 19.95 19.95 0 0 0
23/07/2015
19.95
 1,320 19.79 19.95 19.63 0 0 0
22/07/2015
19.79
 0 19.79 19.79 19.79 0 0 0
21/07/2015
19.79
 7,810 19.79 19.79 19.79 0 0 0
20/07/2015
19.79
 1,060 19.63 19.95 19.79 0 0 0
17/07/2015
19.63
 860 19.63 19.63 19.63 0 100 -0.0
16/07/2015
19.63
 450 19.63 19.79 19.63 0 0 0
15/07/2015
19.63
 40 19.79 19.95 19.63 0 0 0
14/07/2015
19.79
 1,120 19.79 19.95 19.79 0 0 0
13/07/2015
19.79
 310 19.79 19.79 19.47 0 0 0
10/07/2015
19.79
 0 19.79 19.79 19.79 0 0 0
09/07/2015
19.79
 1,530 19.79 19.95 19.79 0 500 -0.0
08/07/2015
19.79
 950 19.95 19.95 19.79 0 200 -0.0
07/07/2015
19.95
 1,930 19.95 20.11 19.95 0 0 0
06/07/2015
19.95
 7,000 19.95 20.11 19.95 0 0 0
03/07/2015
19.95
 1,070 19.63 19.95 19.79 0 0 0
02/07/2015
19.63
 470 19.79 19.79 19.47 0 0 0
01/07/2015
19.79
 220 19.79 19.79 19.47 0 0 0
30/06/2015
19.79
 90 19.95 19.95 19.47 0 0 0
29/06/2015
19.95
 150 20.43 20.43 19.47 0 0 0
26/06/2015
20.43
 3,460 19.47 20.75 19.47 3,400 0 0.2
25/06/2015
19.47
 1,910 19.47 19.47 19.31 0 1,450 -0.1
24/06/2015
19.47
 50 19.47 19.47 19.47 0 50 -0.0
23/06/2015
19.47
 1,620 19.47 19.47 19.47 0 1,600 -0.1
22/06/2015
19.47
 1,410 19.47 19.47 19.31 0 1,400 -0.1
19/06/2015
19.47
 10 19.31 19.47 19.47 0 0 0
18/06/2015
19.31
 2,810 19.63 19.63 19.31 0 2,800 -0.2
17/06/2015
19.63
 1,170 19.63 19.63 19.47 0 630 -0.0
16/06/2015
19.63
 170 19.63 19.63 19.63 0 170 -0.0
15/06/2015
19.63
 4,430 19.47 19.63 19.47 80 4,400 -0.3
12/06/2015
19.47
 2,100 19.79 19.79 19.47 0 2,100 -0.1
11/06/2015
19.79
 6,410 19.63 19.79 19.79 6,400 5,600 0.0
10/06/2015
19.63
 410 19.63 19.63 19.63 0 0 0
09/06/2015
19.63
 1,140 19.63 19.79 19.63 0 0 0
08/06/2015
19.63
 800 19.47 19.79 19.63 0 0 0
05/06/2015
19.47
 20 19.47 19.47 19.47 20 0 0.0
04/06/2015
19.47
 4,040 19.79 19.79 19.47 150 0 0.0
03/06/2015
19.79
 10 19.47 19.79 19.79 0 0 0
02/06/2015
19.47
 1,010 19.79 19.95 19.47 0 0 0
01/06/2015
19.79
 10 19.63 19.79 19.79 0 0 0
29/05/2015
19.63
 2,350 19.79 19.79 19.63 0 0 0
28/05/2015
19.79
 440 19.79 19.79 19.79 300 0 0.0
27/05/2015
19.79
 2,020 19.95 19.95 19.63 0 0 0
26/05/2015
19.95
 20 19.63 19.95 19.95 0 0 0
25/05/2015
19.63
 4,310 19.95 19.95 19.63 200 0 0.0
22/05/2015
19.95
 180 19.79 19.95 19.79 0 0 0
21/05/2015
19.79
 180 19.79 19.79 19.79 0 0 0
20/05/2015
19.79
 2,050 19.95 19.95 19.79 0 0 0
19/05/2015
19.95
 690 19.79 19.95 19.63 0 0 0
18/05/2015
19.79
 2,470 19.79 19.79 19.79 2,140 0 0.1
15/05/2015
19.79
 3,120 19.95 19.95 19.79 0 0 0
14/05/2015
19.95
 1,820 19.95 19.95 19.79 0 0 0
13/05/2015
19.95
 1,370 19.79 19.95 19.79 0 0 0
12/05/2015
19.79
 1,480 19.95 19.95 19.79 0 0 0
11/05/2015
19.95
 1,910 19.95 19.95 19.95 1,770 0 0.1
08/05/2015
19.95
 1,910 19.95 19.95 19.95 1,900 0 0.1
07/05/2015
19.95
 2,520 19.95 19.95 19.79 2,100 0 0.1
06/05/2015
19.95
 170 19.95 19.95 19.95 0 0 0
05/05/2015
19.95
 790 19.79 19.95 19.79 0 350 -0.0
04/05/2015
19.79
 840 19.79 19.95 19.79 0 0 0
27/04/2015
19.79
 30 19.95 19.95 19.79 0 0 0
24/04/2015
19.95
 300 19.95 19.95 19.95 0 0 0
23/04/2015
19.95
 770 19.79 19.95 19.95 0 0 0
22/04/2015
19.79
 2,000 19.95 19.95 19.79 1,400 0 0.1
21/04/2015
19.95
 820 19.79 19.95 19.95 0 0 0
20/04/2015
19.79
 1,350 19.95 19.95 19.79 100 0 0.0
17/04/2015
19.95
 610 19.79 19.95 19.79 0 0 0
16/04/2015
19.79
 210 19.79 19.79 19.63 0 0 0
15/04/2015
19.79
 1,290 19.79 19.95 19.79 0 0 0
14/04/2015
19.79
 0 19.79 19.79 19.79 0 0 0
13/04/2015
19.79
 1,240 19.95 19.95 19.79 0 0 0
10/04/2015
19.95
 260 19.79 19.95 19.79 100 0 0.0
09/04/2015
19.79
 310 19.79 19.79 19.79 0 0 0
08/04/2015
19.79
 470 19.63 19.79 19.79 0 0 0
07/04/2015
19.63
 150 19.79 19.79 19.63 0 0 0
06/04/2015
19.79
 970 19.63 19.79 19.79 970 0 0.1
03/04/2015
19.63
 2,060 19.79 19.95 19.63 1,000 0 0.1
02/04/2015
19.79
 1,170 19.79 19.95 19.79 0 0 0
01/04/2015
19.79
 2,730 19.95 19.95 19.79 0 0 0
31/03/2015
19.95
 670 19.79 19.95 19.95 0 0 0
30/03/2015
19.79
 5,420 19.79 20.11 19.79 3,200 0 0.2
27/03/2015
19.79
 1,030 19.63 19.79 19.63 930 350 0.0
26/03/2015
19.63
 210 19.63 19.63 19.63 210 0 0.0
25/03/2015
19.63
 2,140 19.63 19.63 19.63 0 0 0
24/03/2015
19.63
 400 19.95 19.95 19.63 0 0 0
23/03/2015
19.95
 2,130 19.63 19.95 19.79 2,000 0 0.1
20/03/2015
19.63
 260 19.63 19.63 19.47 0 0 0
19/03/2015
19.63
 780 19.79 19.79 19.63 680 0 0.0
18/03/2015
19.79
 1,370 19.63 19.79 19.63 900 0 0.1
17/03/2015
19.63
 1,720 19.63 19.63 19.63 250 0 0.0
16/03/2015: Cổ tức tiền mặt tỉ lệ: 29%
16/03/2015
19.63
 2,420 19.50 20.11 19.63 0 0 0
13/03/2015
19.50
 4,230 19.35 19.50 19.20 0 260 -0.0
12/03/2015
19.35
 1,460 19.20 19.35 19.04 0 0 0
11/03/2015
19.20
 2,660 19.50 19.50 19.04 0 50 -0.0
10/03/2015
19.50
 5,070 19.35 19.50 19.20 0 0 0
09/03/2015
19.35
 2,600 19.35 19.50 19.20 0 690 -0.0
06/03/2015
19.35
 310 19.50 19.50 19.35 0 90 -0.0
05/03/2015
19.50
 7,550 19.20 19.50 18.89 1,020 4,350 -0.2
04/03/2015
19.20
 890 19.04 19.20 19.04 0 550 -0.0
03/03/2015
19.04
 4,600 18.89 19.04 18.89 0 2,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |