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)
02/07/2013
17.17
 230 16.61 17.31 17.17 0 0 0
01/07/2013
16.61
 20 17.17 17.17 16.46 0 0 0
28/06/2013
17.17
 330 17.17 17.17 16.32 320 0 0.0
27/06/2013
17.17
 460 17.17 17.17 17.17 30 0 0.0
26/06/2013
17.17
 830 16.75 17.17 16.04 720 0 0.0
25/06/2013
16.75
 15,920 16.75 16.75 15.76 6,020 0 0.4
24/06/2013
16.75
 22,000 17.17 17.17 16.75 40 0 0.0
21/06/2013
17.17
 20,380 17.45 17.45 16.89 0 0 0
20/06/2013
17.45
 980 17.31 17.45 17.17 100 0 0.0
19/06/2013
17.31
 6,020 17.03 17.31 17.03 20 2,000 -0.1
18/06/2013
17.03
 4,430 17.03 17.31 17.03 0 2,200 -0.1
17/06/2013
17.03
 6,270 17.45 17.87 16.89 50 2,000 -0.1
14/06/2013
17.45
 1,180 17.59 17.59 17.45 310 400 -0.0
13/06/2013
17.59
 730 17.87 18.01 17.59 0 200 -0.0
12/06/2013
17.87
 50 17.87 17.87 17.87 0 0 0
11/06/2013
17.87
 40 17.87 17.87 17.87 40 0 0.0
10/06/2013
17.87
 3,420 17.73 18.58 17.73 2,500 0 0.2
07/06/2013
17.73
 1,800 17.45 18.01 17.45 820 0 0.1
06/06/2013
17.45
 3,180 17.73 17.73 17.45 1,470 0 0.1
05/06/2013
17.73
 1,580 17.73 17.73 17.59 440 0 0.0
04/06/2013
17.73
 10,810 17.73 18.01 17.45 730 0 0.0
03/06/2013
17.73
 7,200 17.45 17.73 17.45 3,230 0 0.2
31/05/2013
17.45
 21,020 17.17 17.45 17.17 400 0 0.0
30/05/2013
17.17
 16,370 16.89 17.17 16.75 10 300 -0.0
29/05/2013
16.89
 6,950 16.89 16.89 16.89 2,520 0 0.2
28/05/2013
16.89
 8,590 16.89 17.31 16.89 0 700 -0.0
27/05/2013
16.89
 10,000 16.75 17.45 16.61 2,580 0 0.2
24/05/2013
16.75
 6,820 16.32 16.89 16.61 410 0 0.0
23/05/2013
16.32
 2,720 16.18 16.46 16.18 0 0 0
22/05/2013
16.18
 10,510 16.04 16.89 16.04 1,150 0 0.1
21/05/2013
16.04
 1,500 16.04 16.04 15.90 0 0 0
20/05/2013
16.04
 4,580 15.76 16.04 15.76 280 0 0.0
17/05/2013
15.76
 2,610 15.76 15.90 15.76 0 0 0
16/05/2013
15.76
 4,050 16.04 16.04 15.76 1,700 0 0.1
15/05/2013
16.04
 780 16.04 16.04 15.76 0 0 0
14/05/2013
16.04
 1,200 16.18 16.18 15.90 640 0 0.0
13/05/2013
16.18
 120 16.04 16.32 15.76 0 0 0
10/05/2013
16.04
 3,650 16.04 16.18 16.04 1,720 0 0.1
09/05/2013
16.04
 1,380 16.04 16.18 15.90 500 0 0.0
08/05/2013
16.04
 300 15.90 16.04 15.90 140 0 0.0
07/05/2013
15.90
 4,080 15.90 15.90 15.76 1,300 0 0.1
06/05/2013
15.90
 2,620 15.90 16.32 15.90 20 0 0.0
03/05/2013
15.90
 1,510 15.90 16.04 15.90 0 0 0
02/05/2013
15.90
 2,680 16.46 16.46 15.62 0 0 0
26/04/2013
16.46
 1,030 16.32 16.46 16.04 370 0 0.0
25/04/2013
16.32
 5,050 16.32 16.46 16.32 2,910 0 0.2
24/04/2013
16.32
 2,710 16.04 16.32 16.04 1,490 0 0.1
23/04/2013
16.04
 110 15.90 16.04 16.04 0 0 0
22/04/2013
15.90
 7,000 16.18 16.18 15.76 4,340 0 0.2
18/04/2013
16.18
 24,730 16.04 16.32 16.18 1,500 0 0.1
17/04/2013
16.04
 18,020 16.04 16.32 16.04 13,350 6,000 0.4
16/04/2013
16.04
 14,160 15.90 16.04 15.76 10,460 0 0.6
15/04/2013
15.90
 8,510 15.90 16.18 15.90 2,020 0 0.1
12/04/2013
15.90
 2,810 16.32 16.32 15.90 0 0 0
11/04/2013
16.32
 2,430 16.32 16.32 16.04 420 0 0.0
10/04/2013
16.32
 12,930 16.18 16.32 15.48 10,680 0 0.6
09/04/2013
16.18
 10,200 16.18 16.46 16.18 5,410 0 0.3
08/04/2013
16.18
 4,400 16.32 16.32 16.04 1,800 0 0.1
05/04/2013
16.32
 17,110 16.04 16.32 16.04 15,930 0 0.9
04/04/2013
16.04
 4,910 16.04 16.04 15.90 1,200 0 0.1
03/04/2013
16.04
 33,790 16.04 16.04 15.90 20,500 0 1.2
02/04/2013
16.04
 49,560 15.76 16.32 15.76 66,230 0 3.8
01/04/2013
15.76
 8,150 16.04 16.04 15.62 1,000 0 0.1
29/03/2013
16.04
 27,300 16.75 16.75 15.76 230 0 0.0
28/03/2013
16.75
 18,020 16.75 17.45 16.61 0 0 0
27/03/2013
16.75
 42,250 15.76 16.75 15.76 0 0 0
26/03/2013
15.76
 7,460 14.78 15.76 15.48 0 0 0
25/03/2013
14.78
 19,500 13.88 14.78 14.49 5,300 200 0.3
22/03/2013
13.88
 12,320 13.51 14.35 13.23 4,000 0 0.2
21/03/2013
13.51
 2,150 13.48 13.51 13.12 700 0 0.0
20/03/2013
13.48
 5,320 13.51 13.51 13.00 0 0 0
19/03/2013
13.51
 5,270 12.95 13.51 12.95 2,500 0 0.1
18/03/2013
12.95
 10 13.51 13.51 12.95 0 0 0
15/03/2013
13.51
 8,120 12.75 13.51 12.75 22,550 20,000 0.1
14/03/2013
12.75
 1,020 12.78 12.78 12.72 20,180 0 0.9
13/03/2013
12.78
 3,430 12.81 12.81 12.69 3,100 0 0.1
12/03/2013
12.81
 1,460 12.78 12.81 12.72 0 0 0
11/03/2013
12.78
 10,870 12.75 12.78 12.72 4,490 0 0.2
08/03/2013
12.75
 9,730 12.75 12.75 12.66 5,340 0 0.2
07/03/2013
12.75
 1,220 12.81 12.81 12.66 900 0 0.0
06/03/2013: Cổ tức tiền mặt tỉ lệ: 24%
06/03/2013
12.81
 19,440 12.16 12.92 12.66 39,820 0 1.8
05/03/2013
12.16
 22,020 12.13 12.16 12.05 9,240 0 0.4
04/03/2013
12.13
 23,480 12.13 12.13 12.00 9,750 0 0.4
01/03/2013
12.13
 15,160 12.13 12.16 12.00 0 0 0
28/02/2013
12.13
 14,690 12.13 12.13 12.05 0 0 0
27/02/2013
12.13
 2,710 11.79 12.13 11.73 0 0 0
26/02/2013
11.79
 9,810 12.03 12.03 11.79 0 0 0
25/02/2013
12.03
 7,310 12.08 12.13 12.03 0 0 0
22/02/2013
12.08
 9,030 12.08 12.13 11.47 0 0 0
21/02/2013
12.08
 18,050 12.08 12.32 12.08 0 0 0
20/02/2013
12.08
 35,810 11.47 12.11 11.84 0 0 0
19/02/2013
11.47
 2,690 11.25 11.47 11.25 0 0 0
18/02/2013
11.25
 7,800 11.17 11.25 11.17 10 0 0.0
08/02/2013
11.17
 2,910 11.17 11.20 11.09 0 0 0
07/02/2013
11.17
 4,100 11.17 11.17 11.15 20 0 0.0
06/02/2013
11.17
 1,760 11.07 11.20 11.17 10 0 0.0
05/02/2013
11.07
 2,040 11.04 11.07 10.67 0 0 0
04/02/2013
11.04
 7,790 11.04 11.07 10.67 0 0 0
01/02/2013
11.04
 5,720 11.17 11.17 10.93 0 0 0
31/01/2013
11.17
 2,750 11.17 11.17 11.09 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |