CTCP Công viên nước Đầm Sen (dsn)

55.20
0
(0%)
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
(2024-08-20) 		0.20 0.36% 157,100 -42,000 -2.3
54.80
55.50
55.20
2 tháng
(2024-07-22) 		-1.60 -2.81% 368,500 -81,699 -4.5
54.30
57
55.20
3 tháng
(2024-06-21) 		-2 -3.48% 678,900 -87,699 -4.8
54.30
58.40
55.20
6 tháng
(2024-03-25) 		-1.50 -2.64% 1,388,800 -145,994 -8.1
54.30
58.40
55.20
12 tháng
(2023-09-25) 		5.76 11.61% 3,707,600 -265,394 -14.5
48.52
58.40
55.20
24 tháng
(2022-09-30) 		9.71 21.26% 7,947,000 -582,367 -32.4
41.77
58.40
55.20
36 tháng
(2021-10-05) 		18.84 51.53% 11,049,800 -291,334 -18.0
36.56
58.40
55.20
60 tháng
(2019-10-16) 		12.69 29.70% 17,941,500 -670,595 -34.7
32.52
58.40
55.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2014
17.64
 130 17.80 17.80 17.49 0 0 0
22/04/2014
17.80
 310 17.49 17.80 17.49 200 0 0.0
21/04/2014
17.49
 4,410 17.95 17.95 17.49 0 0 0
18/04/2014
17.95
 10 18.11 18.11 17.95 0 0 0
17/04/2014
18.11
 1,190 17.49 18.11 17.95 0 0 0
16/04/2014
17.49
 3,870 18.11 18.11 17.49 0 0 0
15/04/2014
18.11
 2,540 18.57 18.57 18.11 0 0 0
14/04/2014
18.57
 10 18.26 18.57 18.57 0 0 0
11/04/2014
18.26
 5,500 18.42 18.42 18.26 0 0 0
10/04/2014
18.42
 710 18.73 18.73 18.42 0 0 0
08/04/2014
18.73
 210 18.42 18.73 18.42 0 200 -0.0
07/04/2014
18.42
 5,600 18.42 18.57 18.42 0 0 0
04/04/2014
18.42
 380 18.57 18.57 18.26 0 0 0
03/04/2014
18.57
 6,090 18.57 18.57 17.95 0 5,990 -0.3
02/04/2014
18.57
 4,430 18.73 18.73 18.26 0 0 0
01/04/2014
18.73
 4,510 18.88 18.88 18.57 0 890 -0.1
31/03/2014
18.88
 2,180 19.04 19.04 18.88 0 500 -0.0
28/03/2014
19.04
 2,800 19.35 19.35 19.04 0 670 -0.0
27/03/2014
19.35
 500 19.35 19.35 19.35 0 0 0
26/03/2014
19.35
 2,890 19.35 19.35 19.04 1,000 0 0.1
25/03/2014
19.35
 3,220 19.35 19.35 19.19 1,000 1,600 -0.0
24/03/2014
19.35
 4,260 19.35 19.35 19.19 1,000 80 0.1
21/03/2014
19.35
 1,850 19.50 19.50 19.35 1,220 0 0.1
20/03/2014
19.50
 1,500 19.19 19.50 19.19 400 230 0.0
19/03/2014
19.19
 3,130 19.04 19.19 19.04 200 200 0
18/03/2014
19.04
 6,010 19.19 19.35 19.04 0 600 -0.0
17/03/2014
19.19
 5,110 19.35 19.35 19.04 1,000 860 0.0
14/03/2014
19.35
 3,560 19.19 19.50 19.19 350 0 0.0
13/03/2014
19.19
 5,470 19.19 19.35 19.19 600 0 0.0
12/03/2014
19.19
 8,180 19.19 19.50 19.19 1,010 840 0.0
11/03/2014
19.19
 8,300 19.66 19.66 19.19 0 2,160 -0.1
10/03/2014
19.66
 820 19.66 19.66 19.50 0 300 -0.0
07/03/2014
19.66
 2,750 19.81 19.81 19.50 0 0 0
06/03/2014
19.81
 2,120 19.81 19.81 19.50 0 0 0
05/03/2014
19.81
 80 19.50 19.81 19.81 0 0 0
04/03/2014
19.50
 3,970 19.66 19.66 19.50 0 0 0
03/03/2014
19.66
 6,020 19.81 19.81 19.50 0 0 0
28/02/2014
19.81
 3,740 19.81 19.97 19.50 0 2,000 -0.1
27/02/2014
19.81
 2,770 20.12 20.12 19.81 0 0 0
26/02/2014: Cổ tức tiền mặt tỉ lệ: 24%
26/02/2014
20.12
 11,380 20.00 20.28 19.50 0 0 0
25/02/2014
20.00
 11,970 20.00 20.15 19.10 400 500 -0.0
24/02/2014
20.00
 6,540 19.55 20.00 19.70 930 0 0.1
21/02/2014
19.55
 14,500 19.70 20.15 19.55 2,690 0 0.2
20/02/2014
19.70
 7,670 20.15 20.15 19.40 330 0 0.0
19/02/2014
20.15
 7,840 20.15 20.15 20.15 500 0 0.0
18/02/2014
20.15
 8,930 19.85 20.30 19.85 720 0 0.0
17/02/2014
19.85
 8,140 19.70 19.85 19.55 0 0 0
14/02/2014
19.70
 4,620 19.40 19.70 19.40 100 0 0.0
13/02/2014
19.40
 3,240 19.70 19.85 18.95 0 0 0
12/02/2014
19.70
 49,700 18.80 19.70 18.80 1,560 100 0.1
11/02/2014
18.80
 12,940 18.65 18.80 18.51 400 0 0.0
10/02/2014
18.65
 4,630 18.65 18.80 18.51 0 0 0
07/02/2014
18.65
 2,230 18.65 18.80 18.51 360 500 -0.0
06/02/2014
18.65
 7,470 18.65 18.80 18.51 0 0 0
27/01/2014
18.65
 5,640 18.51 18.65 18.21 0 0 0
24/01/2014
18.51
 8,900 18.36 18.65 18.36 0 230 -0.0
23/01/2014
18.36
 8,970 18.21 18.36 18.21 0 460 -0.0
22/01/2014
18.21
 4,080 17.91 18.21 17.91 540 0 0.0
21/01/2014
17.91
 9,130 17.76 17.91 17.61 600 7,610 -0.4
20/01/2014
17.76
 3,430 17.76 17.91 17.61 310 0 0.0
17/01/2014
17.76
 5,830 17.91 17.91 17.61 1,400 1,060 0.0
16/01/2014
17.91
 2,340 17.76 17.91 17.76 0 970 -0.1
15/01/2014
17.76
 8,640 17.31 17.76 17.46 0 40 -0.0
14/01/2014
17.31
 8,010 17.91 17.91 17.31 10 3,200 -0.2
13/01/2014
17.91
 5,530 17.76 17.91 17.76 1,020 0 0.1
10/01/2014
17.76
 2,790 17.61 17.76 17.61 0 800 -0.0
09/01/2014
17.61
 3,520 17.46 17.61 17.46 0 0 0
08/01/2014
17.46
 1,770 17.61 17.76 17.46 0 0 0
07/01/2014
17.61
 5,880 17.31 17.61 17.31 0 0 0
06/01/2014
17.31
 5,820 17.46 17.61 17.16 1,300 0 0.1
03/01/2014
17.46
 2,440 17.46 17.46 17.31 0 0 0
02/01/2014
17.46
 480 17.31 17.46 17.16 0 0 0
31/12/2013
17.31
 3,310 17.31 17.31 17.16 0 2,000 -0.1
30/12/2013
17.31
 1,630 17.46 17.46 17.31 0 0 0
27/12/2013
17.46
 1,680 17.46 17.46 17.46 400 0 0.0
26/12/2013: Cổ tức tiền mặt tỉ lệ: 16%
26/12/2013
17.46
 2,180 17.13 17.61 17.31 600 0 0.0
25/12/2013
17.13
 810 17.28 17.28 17.13 0 0 0
24/12/2013
17.28
 2,610 17.13 17.28 17.13 2,200 2,000 0.0
23/12/2013
17.13
 1,790 17.13 17.13 17.13 0 0 0
20/12/2013
17.13
 1,860 16.99 17.28 16.99 300 0 0.0
19/12/2013
16.99
 2,930 17.13 17.42 16.99 0 1,300 -0.1
18/12/2013
17.13
 1,010 17.42 17.42 17.13 0 0 0
17/12/2013
17.42
 450 17.57 17.57 17.28 0 0 0
16/12/2013
17.57
 90 17.42 17.57 17.28 0 0 0
13/12/2013
17.42
 30 17.42 17.42 17.13 0 0 0
12/12/2013
17.42
 5,740 16.84 17.42 16.84 0 0 0
11/12/2013
16.84
 11,620 17.42 17.42 16.84 0 0 0
10/12/2013
17.42
 10,040 17.86 18.00 17.28 1,260 4,390 -0.2
09/12/2013
17.86
 730 18.15 18.15 17.86 0 0 0
06/12/2013
18.15
 7,410 18.29 18.29 17.42 0 0 0
05/12/2013
18.29
 23,710 17.71 18.29 16.84 0 0 0
04/12/2013
17.71
 32,510 17.42 17.71 16.55 300 12,890 -0.7
03/12/2013
17.42
 4,840 17.28 17.42 17.13 0 0 0
02/12/2013
17.28
 3,700 17.42 17.42 17.28 0 0 0
29/11/2013
17.42
 3,030 16.84 17.42 16.84 0 0 0
28/11/2013
16.84
 770 16.84 17.13 16.84 0 0 0
27/11/2013
16.84
 2,930 16.99 16.99 16.84 0 0 0
26/11/2013
16.99
 5,730 16.84 16.99 16.84 0 0 0
25/11/2013
16.84
 680 16.99 16.99 16.84 0 0 0
22/11/2013
16.99
 560 16.99 16.99 16.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |