CTCP Công viên nước Đầm Sen (dsn)

49
-0.65
(-1.31%)
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
(2025-03-12) 		-1.44 -2.83% 378,000 -16,200 -0.8
47.15
51.09
49
2 tháng
(2025-02-10) 		-1.35 -2.64% 689,700 -25,499 -1.3
47.15
51.19
49
3 tháng
(2025-01-13) 		-1.06 -2.08% 780,100 -32,699 -1.6
47.15
51.29
49
6 tháng
(2024-10-14) 		-1.39 -2.72% 1,380,100 -91,789 -4.9
47.15
53.32
49
12 tháng
(2024-04-16) 		-1.85 -3.60% 2,728,100 -279,289 -15.2
47.15
54.19
49
24 tháng
(2023-04-24) 		-0.30 -0.60% 7,793,800 -926,589 -49.8
45.02
54.19
49
36 tháng
(2022-04-27) 		11.99 31.84% 10,455,400 -702,829 -38.4
36.21
54.19
49
60 tháng
(2020-05-07) 		15.99 47.52% 17,941,420 -411,640 -23.8
30.18
54.19
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
53.27
 26,100 53.17 54.29 52.89 1,200 1,400 -0.0
21/06/2024
53.27
 44,100 52.24 53.27 52.24 0 3,200 -0.2
20/06/2024
52.24
 8,800 52.34 52.34 52.15 0 0 0
19/06/2024
52.06
 31,200 52.43 52.43 52.06 0 17,300 -1.0
18/06/2024
52.15
 9,400 51.87 52.52 51.78 200 0 0.0
17/06/2024
51.78
 4,700 51.87 52.06 51.69 0 100 -0.0
14/06/2024
51.87
 5,600 51.97 52.06 51.87 0 0 0
13/06/2024
51.97
 6,500 51.78 52.15 51.78 0 0 0
12/06/2024
51.78
 10,300 51.97 51.97 51.04 0 0 0
11/06/2024
51.97
 7,600 51.97 52.34 51.78 0 0 0
10/06/2024
51.78
 16,800 52.52 52.52 51.78 500 0 0.0
07/06/2024
51.87
 17,200 51.87 51.87 51.69 100 0 0.0
06/06/2024
51.87
 21,600 51.87 52.06 51.69 0 9,600 -0.5
05/06/2024
51.87
 7,600 51.97 51.97 51.69 0 0 0
04/06/2024
51.97
 13,100 51.78 51.97 51.69 0 100 -0.0
03/06/2024
51.78
 11,600 51.78 52.43 51.69 600 9,700 -0.5
31/05/2024
51.78
 5,100 52.06 52.06 51.78 0 100 -0.0
30/05/2024
52.06
 24,900 52.06 52.06 51.97 17,800 500 1.0
29/05/2024
52.06
 4,700 51.97 52.06 51.60 2,600 0 0.1
28/05/2024
51.97
 3,700 51.78 52.34 51.60 0 0 0
27/05/2024
51.60
 8,500 51.13 52.52 51.13 700 3,200 -0.1
24/05/2024
51.69
 20,800 51.78 52.52 51.60 200 0 0.0
23/05/2024
51.87
 3,200 51.87 51.97 51.04 0 300 -0.0
22/05/2024
51.87
 5,900 52.71 52.71 51.87 0 0 0
21/05/2024
51.97
 20,400 51.60 52.43 51.60 100 200 -0.0
20/05/2024
51.50
 15,000 51.32 52.80 51.22 100 2,200 -0.1
17/05/2024
51.32
 8,600 51.32 51.32 51.22 0 0 0
16/05/2024
51.32
 4,000 51.32 51.41 51.04 200 0 0.0
15/05/2024
51.32
 9,200 51.32 51.50 51.32 5,000 5,500 -0.0
14/05/2024
51.50
 3,200 51.50 51.60 51.22 0 0 0
13/05/2024
51.50
 9,800 51.41 51.50 51.04 600 800 -0.0
10/05/2024
51.41
 4,100 51.78 51.87 51.32 0 200 -0.0
09/05/2024
51.78
 9,600 51.32 51.87 51.04 100 0 0.0
08/05/2024
51.60
 7,800 51.41 51.87 51.13 100 5,900 -0.3
07/05/2024
51.41
 40,200 51.50 52.71 51.22 200 30,300 -1.7
06/05/2024
51.32
 30,200 51.78 51.78 51.32 100 21,100 -1.2
03/05/2024
51.50
 8,500 51.50 51.78 51.50 0 0 0
02/05/2024
51.60
 8,100 51.78 51.78 51.41 0 0 0
26/04/2024
51.60
 11,300 50.67 51.60 50.67 0 1,500 -0.1
25/04/2024
51.60
 2,300 51.13 51.60 51.13 0 0 0
24/04/2024
51.50
 12,300 50.67 51.50 50.39 0 0 0
23/04/2024
50.95
 4,200 51.04 51.50 50.95 0 0 0
22/04/2024
51.50
 15,600 51.04 51.50 51.04 0 0 0
19/04/2024
51.04
 31,100 51.97 52.24 50.57 500 200 0.0
17/04/2024
51.97
 31,700 51.50 52.24 51.50 15,000 15,100 -0.0
16/04/2024
51.50
 25,400 52.34 52.34 51.50 400 900 -0.0
15/04/2024
52.34
 14,000 52.43 52.80 52.34 0 0 0
12/04/2024
52.80
 12,800 52.80 52.80 52.43 0 0 0
11/04/2024
52.80
 4,200 52.99 52.99 52.43 0 0 0
10/04/2024
52.89
 6,100 52.99 52.99 52.43 0 0 0
09/04/2024
52.52
 8,300 53.54 53.54 52.52 0 100 -0.0
08/04/2024
52.52
 5,700 52.43 52.52 52.24 0 0 0
05/04/2024
52.24
 13,200 52.15 52.24 51.87 100 0 0.0
04/04/2024
52.43
 4,600 52.52 52.62 52.15 300 100 0.0
03/04/2024
52.43
 7,200 52.34 52.80 52.15 100 0 0.0
02/04/2024
52.15
 8,300 52.24 52.34 52.06 0 0 0
01/04/2024
52.34
 9,900 52.89 52.89 52.15 0 100 -0.0
29/03/2024
52.43
 800 52.43 52.80 52.43 0 0 0
28/03/2024
52.43
 10,000 52.43 52.43 52.24 900 0 0.1
27/03/2024
52.34
 11,100 52.24 52.34 52.24 0 0 0
26/03/2024
52.24
 15,600 52.89 52.89 52.06 3,200 0 0.2
25/03/2024
52.80
 16,700 52.62 53.36 52.52 0 0 0
22/03/2024
52.52
 13,000 52.71 52.71 52.15 100 400 -0.0
21/03/2024
52.52
 28,200 52.52 52.80 52.34 0 0 0
20/03/2024
52.43
 19,200 52.15 52.43 51.97 0 0 0
19/03/2024
52.15
 17,200 51.78 52.34 51.78 400 0 0.0
18/03/2024
51.78
 21,700 52.62 52.62 51.32 200 0 0.0
15/03/2024
52.06
 21,900 52.24 52.24 51.60 100 0 0.0
14/03/2024: Cổ tức tiền mặt tỉ lệ: 16%
14/03/2024
52.24
 45,200 52.15 52.99 51.97 0 0 0
13/03/2024
52.06
 29,100 52.15 52.24 51.97 100 0 0.0
12/03/2024
51.97
 6,700 51.70 51.97 51.52 200 0 0.0
11/03/2024
51.70
 9,300 51.88 52.06 51.70 0 0 0
08/03/2024
51.70
 22,500 51.34 51.70 50.98 0 200 -0.0
07/03/2024
51.52
 15,100 52.06 52.24 51.25 51,600 41,600 0.6
06/03/2024
51.88
 17,200 51.43 52.33 51.43 0 0 0
05/03/2024
52.24
 11,300 52.87 52.87 51.52 0 0 0
04/03/2024
53.05
 123,400 49.98 53.05 49.71 5,000 0 0.3
01/03/2024
49.62
 32,800 49.53 49.62 49.26 0 0 0
29/02/2024
49.53
 18,100 49.62 49.62 49.44 0 0 0
28/02/2024
49.53
 24,500 49.44 49.71 49.44 5,000 1,500 0.2
27/02/2024
49.62
 11,100 49.53 49.62 49.44 0 100 -0.0
26/02/2024
49.44
 20,400 49.26 49.62 49.26 5,700 1,200 0.2
23/02/2024
49.44
 15,300 49.62 49.80 49.44 0 400 -0.0
22/02/2024
49.44
 14,500 49.26 49.53 49.17 300 0 0.0
21/02/2024
49.35
 12,200 49.35 49.35 49.08 100 0 0.0
20/02/2024
49.35
 8,200 49.53 49.53 48.81 200 0 0.0
19/02/2024
49.35
 23,300 49.26 49.44 49.17 0 5,600 -0.3
16/02/2024
49.35
 7,200 49.26 49.53 49.26 0 6,500 -0.4
15/02/2024
49.53
 59,700 49.53 49.98 48.90 2,000 39,700 -2.1
07/02/2024
49.53
 19,200 49.53 49.62 49.17 1,800 0 0.1
06/02/2024
49.35
 11,400 49.26 49.53 49.08 0 500 -0.0
05/02/2024
49.35
 43,500 49.44 49.44 49.08 30,000 30,000 0
02/02/2024
49.44
 8,300 49.53 49.62 49.35 1,100 0 0.1
01/02/2024
49.62
 8,300 49.26 49.62 48.90 500 0 0.0
31/01/2024
49.26
 5,500 49.26 49.35 49.17 2,400 0 0.1
30/01/2024
49.17
 3,400 49.62 49.71 49.17 300 0 0.0
29/01/2024
49.89
 14,500 49.80 49.89 49.53 300 1,400 -0.1
26/01/2024
49.62
 3,800 49.35 49.62 49.35 0 0 0
25/01/2024
49.35
 11,600 49.62 49.80 49.35 100 3,400 -0.2
24/01/2024
49.62
 28,000 49.44 49.89 49.35 15,700 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |