CTCP Công viên nước Đầm Sen (dsn)

36.95
0.95
(2.64%)
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
(2026-09-07) 		-0.20 -0.54% 69,000 -2,200 -0.1
36
37.40
36
2 tháng
(2026-08-06) 		0.15 0.41% 99,500 -2,500 -0.1
36
37.40
36
3 tháng
(2026-07-07) 		-0.80 -2.13% 175,000 -6,500 -0.2
34.55
37.60
36
6 tháng
(2026-04-08) 		-0.58 -1.54% 441,500 -14,300 -0.5
34.55
37.90
36
12 tháng
(2025-10-10) 		-4 -9.81% 1,373,300 -70,700 -3.0
34.55
41.21
36
24 tháng
(2024-10-15) 		-9.78 -21% 4,043,300 -158,520 -7.8
34.55
48.40
36
36 tháng
(2023-10-23) 		-4.78 -11.49% 7,536,900 -466,615 -24.7
34.55
49.19
36
60 tháng
(2021-11-01) 		4.94 15.52% 15,005,900 -525,555 -29.7
31.86
49.19
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2016
25.38
 1,690 25.38 25.69 25.38 1,280 0 0.1
31/12/2015: Cổ tức tiền mặt tỉ lệ: 36%
31/12/2015
25.38
 4,670 25.22 26.01 25.22 0 0 0
30/12/2015: Cổ tức tiền mặt tỉ lệ: 36%
30/12/2015
24.08
 6,070 24.08 25.14 23.93 0 0 0
29/12/2015
24.05
 29,170 23.76 24.77 23.76 0 0 0
28/12/2015
23.61
 9,330 23.61 23.61 23.47 2,730 0 0.2
25/12/2015
23.61
 2,520 23.76 23.76 23.47 0 0 0
24/12/2015
23.76
 5,270 23.76 23.76 23.61 10 0 0.0
23/12/2015
23.61
 3,680 23.47 23.61 23.32 0 0 0
22/12/2015
23.61
 820 23.47 23.61 23.47 0 0 0
21/12/2015
23.61
 1,500 23.61 23.76 23.47 0 0 0
18/12/2015
23.61
 5,670 23.61 23.61 23.47 0 0 0
17/12/2015
23.61
 3,770 23.76 23.76 23.32 1,300 0 0.1
16/12/2015
23.61
 7,600 23.76 23.76 23.61 0 0 0
15/12/2015
23.76
 12,220 23.47 23.90 23.47 6,900 690 0.5
14/12/2015
23.47
 10,240 23.18 23.76 22.74 510 310 0.0
11/12/2015
22.74
 12,000 23.18 23.18 22.60 0 0 0
10/12/2015
23.47
 7,020 23.76 23.76 23.47 0 0 0
09/12/2015
23.76
 14,010 23.03 23.76 23.03 0 0 0
08/12/2015
23.61
 22,330 23.76 24.05 23.18 0 550 0.0
07/12/2015
23.03
 29,320 23.03 23.03 23.03 0 1,000 -0.1
04/12/2015
21.58
 6,040 20.57 21.58 20.57 0 1,000 -0.1
03/12/2015
20.42
 1,330 20.42 20.42 20.42 0 0 0
02/12/2015
20.42
 2,480 20.42 20.42 20.28 0 0 0
01/12/2015
20.14
 580 20.28 20.28 20.14 0 0 0
30/11/2015
20.14
 2,900 20.28 20.28 20.14 0 0 0
27/11/2015
20.28
 660 19.99 20.28 19.99 500 0 0.0
26/11/2015
20.14
 1,710 20.14 20.28 20.14 0 500 0.0
25/11/2015
19.99
 6,070 20.28 20.28 19.99 3,000 0 0.2
24/11/2015
20.28
 4,360 20.28 20.28 20.14 0 0 0
23/11/2015
20.57
 2,600 20.28 20.57 20.28 0 0 0
20/11/2015
20.42
 100 20.42 20.42 20.42 0 0 0
19/11/2015
20.42
 2,010 20.28 20.42 20.14 0 0 0
18/11/2015
20.28
 800 20.42 20.42 20.28 0 0 0
17/11/2015
20.57
 2,490 20.71 20.71 20.14 0 0 0
16/11/2015
20.28
 4,550 19.99 20.28 19.99 0 0 0
13/11/2015
20.28
 1,780 20.42 20.57 20.28 0 0 0
12/11/2015
20.57
 2,770 20.28 20.57 20.28 0 0 0
11/11/2015
19.99
 1,810 20.57 20.57 19.99 0 0 0
10/11/2015
20.28
 3,660 20.14 20.28 19.99 2,690 0 0.2
09/11/2015
20.14
 1,420 20.57 20.57 20.14 0 360 0.0
06/11/2015
20.57
 550 20.14 20.57 20.14 0 0 0
05/11/2015
20.71
 3,410 20.57 20.71 19.99 2,590 0 0.2
04/11/2015
20.86
 3,650 19.99 20.86 19.99 3,010 0 0.2
03/11/2015
19.99
 5,150 19.99 20.28 19.99 3,500 0 0.2
02/11/2015
20.14
 8,380 20.86 20.86 20.14 0 0 0
30/10/2015
20.71
 7,800 20.86 20.86 20.71 0 0 0
29/10/2015
20.86
 3,160 20.28 20.86 20.28 0 0 0
28/10/2015
20.28
 10,610 20.28 20.86 20.28 0 0 0
27/10/2015
20.28
 10,770 20.42 20.71 20.28 0 0 0
26/10/2015
20.71
 7,380 20.42 20.71 20.42 0 0 0
23/10/2015
20.71
 17,560 20.57 21.29 20.57 0 0 0
22/10/2015
20.57
 41,740 19.27 20.57 19.27 0 500 0.0
21/10/2015
19.27
 20,500 19.12 19.41 19.12 0 600 0.0
20/10/2015
19.12
 23,250 18.54 19.41 18.40 3,200 0 0.2
19/10/2015
18.54
 2,860 18.40 18.54 18.40 550 100 0.0
16/10/2015
18.54
 7,860 18.54 18.54 18.40 0 0 0
15/10/2015
18.40
 10 18.40 18.40 18.40 0 0 0
14/10/2015
18.40
 790 18.54 18.54 18.40 0 0 0
13/10/2015
18.54
 10 18.54 18.54 18.54 0 0 0
12/10/2015
18.54
 2,940 18.40 18.54 18.25 0 210 0.0
09/10/2015
18.40
 340 18.25 18.40 18.25 0 0 0
08/10/2015
18.25
 590 18.25 18.25 18.25 0 0 0
07/10/2015
18.11
 280 18.40 18.40 18.11 0 30 0.0
06/10/2015
18.40
 140 17.96 18.40 17.96 0 0 0
05/10/2015
17.96
 10,170 18.25 18.25 17.96 1,600 0 0.1
02/10/2015
18.25
 30 18.25 18.25 18.25 0 0 0
01/10/2015
18.25
 330 18.40 18.40 18.25 290 0 0.0
30/09/2015
18.40
 2,800 18.25 18.40 18.25 0 1,000 -0.1
29/09/2015
18.40
 1,850 18.25 18.40 18.11 0 0 0
28/09/2015
18.25
 2,100 18.25 18.25 18.25 600 0 0.0
25/09/2015
18.25
 3,020 18.25 18.25 18.25 400 1,000 0.0
24/09/2015
18.25
 1,480 18.25 18.25 18.25 0 0 0
23/09/2015
18.25
 1,430 18.11 18.25 18.11 0 1,130 -0.1
22/09/2015
18.11
 2,000 18.11 18.25 18.11 0 0 0
21/09/2015
18.11
 1,060 18.11 18.11 18.11 0 0 0
18/09/2015
18.11
 1,330 18.11 18.11 18.11 100 0 0.0
17/09/2015
18.11
 1,100 17.96 18.11 17.96 0 0 0
16/09/2015
18.11
 1,000 18.11 18.11 18.11 0 0 0
15/09/2015
18.25
 270 18.25 18.25 18.25 270 270 0
14/09/2015
17.96
 410 17.82 17.96 17.82 0 0 0
11/09/2015
17.96
 740 17.96 17.96 17.96 0 0 0
10/09/2015
17.96
 3,460 17.82 17.96 17.82 0 0 0
09/09/2015
17.82
 1,170 17.96 17.96 17.82 0 0 0
08/09/2015
17.96
 1,590 17.82 17.96 17.82 0 0 0
07/09/2015
17.96
 400 17.96 17.96 17.96 0 0 0
04/09/2015
17.96
 160 17.96 17.96 17.96 0 0 0
03/09/2015
17.82
 1,100 18.11 18.11 17.82 0 0 0
01/09/2015
17.96
 420 17.96 17.96 17.96 0 0 0
31/08/2015
17.96
 2,100 17.82 17.96 17.82 100 0 0.0
28/08/2015
17.67
 500 17.67 17.67 17.67 500 0 0.0
27/08/2015
17.67
 840 17.82 17.82 17.67 0 0 0
26/08/2015
17.82
 2,150 17.53 17.82 17.53 0 0 0
25/08/2015
17.82
 4,010 17.53 17.82 17.38 0 0 0
24/08/2015
17.96
 6,300 17.82 17.96 17.38 0 0 0
21/08/2015
17.82
 1,910 17.82 18.11 17.82 0 0 0
20/08/2015
18.11
 20 17.82 18.11 17.82 0 0 0
19/08/2015
17.82
 4,320 17.96 17.96 17.82 0 0 0
18/08/2015
17.96
 40 17.96 17.96 17.96 226,670 226,670 0
17/08/2015
17.96
 210 18.11 18.11 17.96 0 0 0
14/08/2015
18.11
 400 18.11 18.11 18.11 0 0 0

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