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)
05/09/2013
18.15
 1,010 18.15 18.15 16.99 0 0 0
04/09/2013
18.15
 5,990 18.00 18.15 18.15 5,990 0 0.4
03/09/2013
18.00
 60 18.00 18.15 17.71 0 0 0
30/08/2013
18.00
 1,820 18.15 18.29 17.71 0 110 -0.0
29/08/2013
18.15
 260 18.15 18.29 17.28 0 0 0
28/08/2013
18.15
 1,050 18.44 18.44 18.15 0 0 0
27/08/2013
18.44
 2,230 18.44 18.44 18.15 0 0 0
26/08/2013: Cổ tức tiền mặt tỉ lệ: 20%
26/08/2013
18.44
 120 18.29 18.58 17.57 0 0 0
23/08/2013
18.29
 1,830 18.29 18.29 18.01 0 500 -0.0
22/08/2013
18.29
 370 18.29 18.29 18.15 0 0 0
21/08/2013
18.29
 1,140 18.29 18.43 18.29 540 0 0.0
20/08/2013
18.29
 5,100 18.43 18.43 18.15 0 500 -0.0
19/08/2013
18.43
 4,240 18.29 18.43 18.15 500 500 0.0
16/08/2013
18.29
 2,610 18.29 18.29 18.15 0 0 0
15/08/2013
18.29
 1,000 18.29 18.29 18.01 0 0 0
14/08/2013
18.29
 2,490 18.29 18.29 17.87 0 0 0
13/08/2013
18.29
 2,050 18.29 18.29 18.15 0 0 0
12/08/2013
18.29
 1,350 18.29 18.29 18.01 0 0 0
09/08/2013
18.29
 1,110 18.15 18.29 18.15 0 0 0
08/08/2013
18.15
 1,850 18.29 18.29 18.15 0 0 0
07/08/2013
18.29
 4,360 18.15 18.43 18.01 320 0 0.0
06/08/2013
18.15
 1,820 18.15 18.29 18.15 10 0 0.0
05/08/2013
18.15
 7,010 17.73 18.29 18.01 300 0 0.0
02/08/2013
17.73
 2,770 17.17 17.73 17.17 0 0 0
01/08/2013
17.17
 1,650 17.17 17.17 16.89 200 0 0.0
31/07/2013
17.17
 650 17.45 17.59 17.17 0 0 0
30/07/2013
17.45
 10 17.17 17.45 17.45 0 0 0
29/07/2013
17.17
 350 17.17 17.17 17.17 0 0 0
26/07/2013
17.17
 610 16.75 17.17 17.17 0 0 0
25/07/2013
16.75
 8,080 17.31 17.31 16.75 0 5,100 -0.3
24/07/2013
17.31
 11,680 17.45 17.59 17.17 0 3,900 -0.2
23/07/2013
17.45
 4,260 17.03 17.45 17.03 0 0 0
22/07/2013
17.03
 3,500 16.61 17.45 16.89 1,500 0 0.1
19/07/2013
16.61
 2,510 16.46 16.89 16.46 0 0 0
18/07/2013
16.46
 1,400 16.46 16.61 16.46 0 0 0
17/07/2013
16.46
 570 16.61 17.03 16.46 0 0 0
16/07/2013
16.61
 480 16.46 16.89 16.32 0 0 0
15/07/2013
16.46
 660 16.61 16.89 16.18 0 0 0
12/07/2013
16.61
 1,680 16.89 16.89 16.32 0 320 -0.0
11/07/2013
16.89
 100 16.75 16.89 16.89 0 0 0
10/07/2013
16.75
 810 16.75 17.03 16.75 0 0 0
09/07/2013
16.75
 0 16.75 16.75 16.75 0 0 0
08/07/2013
16.75
 320 17.03 17.03 16.75 0 0 0
05/07/2013
17.03
 420 17.31 17.31 16.61 0 200 -0.0
04/07/2013
17.31
 10 17.31 17.31 17.31 0 0 0
03/07/2013
17.31
 230 17.17 17.31 17.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |