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)
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
21/11/2013
16.99
 4,690 16.55 16.99 16.41 20 0 0.0
20/11/2013
16.55
 9,210 16.84 17.13 16.41 0 7,400 -0.4
19/11/2013
16.84
 3,530 16.99 17.13 16.84 680 1,850 -0.1
18/11/2013
16.99
 8,220 17.13 17.13 16.70 540 0 0.0
15/11/2013
17.13
 470 16.99 17.13 16.99 10 0 0.0
14/11/2013
16.99
 970 17.13 17.13 16.84 0 0 0
13/11/2013
17.13
 2,980 16.99 17.13 16.84 2,000 0 0.1
12/11/2013
16.99
 230 16.99 16.99 16.99 0 0 0
11/11/2013
16.99
 7,540 16.99 17.28 16.84 0 0 0
08/11/2013
16.99
 2,760 16.84 16.99 16.70 0 0 0
07/11/2013
16.84
 1,190 16.84 17.13 16.84 0 0 0
06/11/2013
16.84
 5,400 16.99 17.13 16.84 0 0 0
05/11/2013
16.99
 1,660 17.13 17.42 16.99 0 0 0
04/11/2013
17.13
 740 17.28 17.42 17.13 0 0 0
01/11/2013
17.28
 1,050 17.57 17.57 17.28 0 0 0
31/10/2013
17.57
 300 17.13 17.57 17.42 100 0 0.0
30/10/2013
17.13
 1,560 17.13 17.28 16.99 0 0 0
29/10/2013
17.13
 210 16.84 17.28 17.13 0 0 0
28/10/2013
16.84
 3,190 17.13 17.42 16.84 0 0 0
25/10/2013
17.13
 2,910 17.28 17.42 17.13 0 2,900 -0.2
24/10/2013
17.28
 9,310 17.42 17.42 17.13 0 9,310 -0.6
23/10/2013
17.42
 9,520 17.71 17.71 17.13 250 9,020 -0.5
22/10/2013
17.71
 460 17.71 17.86 17.71 0 0 0
21/10/2013
17.71
 310 17.86 18.15 17.71 0 0 0
18/10/2013
17.86
 500 17.71 17.86 17.86 0 0 0
17/10/2013
17.71
 560 17.13 18.29 17.57 0 0 0
16/10/2013
17.13
 500 18.00 18.00 17.13 0 0 0
15/10/2013
18.00
 230 17.71 18.00 17.57 0 0 0
14/10/2013
17.71
 330 17.86 18.00 17.57 0 0 0
11/10/2013
17.86
 1,510 17.86 17.86 17.86 0 0 0
10/10/2013
17.86
 1,530 17.86 17.86 17.57 0 0 0
09/10/2013
17.86
 3,720 18.15 18.15 17.13 1,000 2,000 -0.1
08/10/2013
18.15
 520 18.29 18.29 17.86 0 0 0
07/10/2013
18.29
 320 18.44 18.44 17.86 0 0 0
04/10/2013
18.44
 10 17.86 18.44 18.44 0 0 0
03/10/2013
17.86
 0 17.86 17.86 17.86 0 0 0
02/10/2013
17.86
 110 17.86 18.00 17.86 100 0 0.0
01/10/2013
17.86
 1,090 17.86 17.86 17.71 0 0 0
30/09/2013
17.86
 720 17.86 17.86 17.86 0 0 0
27/09/2013
17.86
 170 18.00 18.00 17.71 0 0 0
26/09/2013
18.00
 70 18.15 18.15 17.71 0 0 0
25/09/2013
18.15
 120 18.15 18.15 18.00 0 0 0
24/09/2013
18.15
 740 18.15 18.15 18.15 0 0 0
23/09/2013
18.15
 2,040 17.86 18.29 16.84 0 420 -0.0
20/09/2013
17.86
 50 17.86 17.86 17.71 0 0 0
19/09/2013
17.86
 1,070 17.86 17.86 17.42 0 0 0
18/09/2013
17.86
 70 17.86 17.86 17.86 0 0 0
17/09/2013
17.86
 0 17.86 17.86 17.86 0 0 0
16/09/2013
17.86
 580 17.86 17.86 17.71 0 0 0
13/09/2013
17.86
 390 17.86 17.86 17.71 0 0 0
12/09/2013
17.86
 460 17.86 18.00 17.71 0 0 0
11/09/2013
17.86
 800 18.00 18.00 17.42 0 0 0
10/09/2013
18.00
 560 18.15 18.15 17.86 0 0 0
09/09/2013
18.15
 540 18.15 18.15 17.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |