CTCP Công viên nước Đầm Sen (dsn)

54.10
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
(2024-10-21) 		-1.10 -2% 164,100 -27,700 -1.5
54
56.10
54.10
2 tháng
(2024-09-23) 		-1.30 -2.35% 299,400 -51,400 -2.8
54
56.10
54.10
3 tháng
(2024-08-22) 		-1.20 -2.17% 442,000 -77,400 -4.3
54
56.10
54.10
6 tháng
(2024-05-24) 		-1.70 -3.05% 1,224,300 -155,400 -8.6
54
58.40
54.10
12 tháng
(2023-11-27) 		3.15 6.20% 3,254,200 -301,800 -16.6
50.57
58.40
54.10
24 tháng
(2022-12-01) 		10.26 23.47% 7,577,400 -787,110 -43.3
43.47
58.40
54.10
36 tháng
(2021-12-06) 		15.01 38.49% 10,400,300 -700,040 -37.9
38.99
58.40
54.10
60 tháng
(2019-12-17) 		10.86 25.16% 18,100,990 -726,011 -37.7
32.52
58.40
54.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
53.09
 5,500 53.09 53.18 52.99 2,400 0 0.1
30/01/2024
52.99
 3,400 53.47 53.57 52.99 300 0 0.0
29/01/2024
53.77
 14,500 53.67 53.77 53.38 300 1,400 -0.1
26/01/2024
53.47
 3,800 53.18 53.47 53.18 0 0 0
25/01/2024
53.18
 11,600 53.47 53.67 53.18 100 3,400 -0.2
24/01/2024
53.47
 28,000 53.28 53.77 53.18 15,700 0 0.9
23/01/2024
53.28
 23,600 53.18 53.28 52.50 200 18,700 -1.0
22/01/2024
53.09
 11,500 53.09 53.09 52.99 1,000 8,000 -0.4
19/01/2024
53.09
 27,700 53.28 53.28 52.99 0 22,800 -1.2
18/01/2024
53.28
 11,200 53.47 53.47 53.18 700 8,900 -0.4
17/01/2024
53.18
 23,600 53.57 53.77 53.18 200 22,400 -1.2
16/01/2024
53.47
 16,400 53.38 53.47 53.28 0 3,000 -0.2
15/01/2024
53.47
 22,200 53.18 53.67 52.60 500 300 0.0
12/01/2024
53.18
 6,000 53.57 53.57 53.09 100 700 -0.0
11/01/2024
53.57
 12,800 53.47 53.67 53.09 0 2,800 -0.2
10/01/2024
53.47
 13,000 53.96 53.96 53.38 5,500 0 0.3
09/01/2024
53.38
 7,300 52.99 53.38 52.89 0 0 0
08/01/2024
53.09
 4,000 53.47 53.47 52.99 1,100 0 0.1
05/01/2024
53.38
 4,200 53.28 53.47 53.28 100 0 0.0
04/01/2024
53.38
 13,900 52.79 53.77 52.60 100 0 0.0
03/01/2024
52.79
 14,200 53.09 53.09 52.70 600 0 0.0
02/01/2024
53.09
 8,900 53.28 53.47 52.89 400 0 0.0
29/12/2023
53.28
 18,400 52.99 53.47 53.09 0 600 -0.0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 24%
28/12/2023
52.99
 28,700 52.99 53.47 52.89 0 0 0
27/12/2023
52.99
 36,800 52.71 53.36 52.15 400 0 0.0
26/12/2023
52.71
 18,300 52.80 52.90 52.15 0 1,500 -0.1
25/12/2023
52.80
 21,800 52.62 53.08 52.34 0 200 -0.0
22/12/2023
52.62
 14,300 52.52 52.62 52.15 1,900 3,000 -0.1
21/12/2023
52.52
 30,900 52.24 52.52 51.96 0 0 0
20/12/2023
52.24
 7,800 52.24 52.34 51.87 0 0 0
19/12/2023
52.24
 16,700 52.15 52.43 51.69 400 0 0.0
18/12/2023
52.15
 16,100 52.15 52.43 51.87 0 0 0
15/12/2023
52.15
 21,100 51.96 52.24 51.78 300 1,000 -0.0
14/12/2023
51.96
 27,300 51.78 51.96 51.31 400 0 0.0
13/12/2023
51.78
 24,700 51.69 51.96 51.03 0 300 -0.0
12/12/2023
51.69
 19,900 51.41 52.06 51.13 0 800 -0.0
11/12/2023
51.41
 11,100 51.41 51.50 51.13 0 0 0
08/12/2023
51.41
 15,100 51.22 51.41 50.85 0 0 0
07/12/2023
51.22
 12,700 51.41 51.50 50.94 0 0 0
06/12/2023
51.41
 20,600 51.50 51.69 50.85 0 0 0
05/12/2023
51.50
 32,100 50.94 51.69 50.66 0 0 0
04/12/2023
50.94
 36,700 50.75 51.13 50.57 0 0 0
01/12/2023
50.75
 5,500 50.75 51.03 50.75 0 0 0
30/11/2023
50.75
 18,500 50.75 50.85 50.57 0 0 0
29/11/2023
50.75
 18,600 50.57 50.94 49.92 400 0 0.0
28/11/2023
50.57
 23,500 50.85 50.85 49.92 100 0 0.0
27/11/2023
50.85
 36,200 50.85 51.13 49.64 1,000 0 0.1
24/11/2023
50.85
 11,700 50.94 51.22 50.47 0 0 0
23/11/2023
50.94
 36,000 51.03 51.31 50.47 1,400 23,700 -1.2
22/11/2023
51.03
 24,300 50.57 51.13 50.57 1,600 0 0.1
21/11/2023
50.57
 8,400 50.29 50.66 50.29 0 1,000 -0.1
20/11/2023
50.29
 13,100 50.10 50.57 50.20 0 600 -0.0
17/11/2023
50.10
 10,300 50.57 50.66 50.10 0 0 0
16/11/2023
50.57
 20,700 50.57 50.57 50.01 0 0 0
15/11/2023
50.57
 27,200 50.10 50.57 50.10 0 0 0
14/11/2023
50.10
 25,600 50.47 50.57 49.73 0 0 0
13/11/2023
50.47
 12,500 50.29 50.57 50.10 200 0 0.0
10/11/2023
50.29
 11,300 50.20 50.29 49.64 0 0 0
09/11/2023
50.20
 16,800 50.01 50.57 49.73 200 0 0.0
08/11/2023
50.01
 7,800 50.29 50.47 50.01 100 0 0.0
07/11/2023
50.29
 27,600 50.10 50.47 49.82 600 0 0.0
06/11/2023
50.10
 29,000 49.17 50.29 49.45 0 3,900 -0.2
03/11/2023
49.17
 18,100 48.61 49.26 48.89 0 100 -0.0
02/11/2023
48.61
 14,500 48.61 48.89 48.61 200 10,800 -0.6
01/11/2023
48.61
 13,900 48.52 48.80 47.77 3,300 0 0.2
31/10/2023
48.52
 26,500 48.52 48.89 48.15 100 1,200 -0.1
30/10/2023
48.52
 12,500 48.98 49.54 48.43 100 1,000 -0.0
27/10/2023
48.98
 12,300 48.71 49.17 47.96 0 3,200 -0.2
26/10/2023
48.71
 23,500 49.26 49.36 48.33 3,200 0 0.2
25/10/2023
49.26
 4,300 49.26 49.36 48.80 300 0 0.0
24/10/2023
49.26
 21,300 49.36 49.36 48.89 0 0 0
23/10/2023
49.36
 9,300 49.36 49.73 49.17 0 100 -0.0
20/10/2023
49.36
 28,100 49.45 49.45 48.33 500 0 0.0
19/10/2023
49.45
 6,800 49.54 49.54 48.98 200 0 0.0
18/10/2023
49.54
 23,500 50.10 50.10 49.08 200 0 0.0
17/10/2023
50.10
 10,200 49.73 50.10 49.73 0 0 0
16/10/2023
49.73
 22,100 50.29 50.57 49.54 0 1,000 -0.1
13/10/2023
50.29
 4,100 50.20 50.29 49.73 0 0 0
12/10/2023
50.20
 14,600 50.10 50.29 50.01 0 0 0
11/10/2023
50.10
 18,600 49.92 50.20 49.36 0 0 0
10/10/2023
49.92
 21,600 49.26 50.10 48.98 600 0 0.0
09/10/2023
49.26
 27,200 49.64 49.73 48.89 0 0 0
06/10/2023
49.64
 20,900 49.73 49.73 49.26 900 0 0.0
05/10/2023
49.73
 13,100 49.73 49.73 49.36 2,100 1,800 0.0
04/10/2023
49.73
 27,100 49.54 49.73 49.17 3,000 4,000 -0.1
03/10/2023
49.54
 17,200 50.01 50.01 48.43 0 0 0
02/10/2023
50.01
 15,100 49.73 50.01 49.45 2,000 0 0.1
29/09/2023
49.73
 17,800 49.64 50.01 49.36 0 0 0
28/09/2023
49.64
 3,300 49.73 49.73 49.36 0 0 0
27/09/2023
49.73
 9,700 49.73 50.01 49.17 700 0 0.0
26/09/2023
49.73
 12,000 49.64 50.29 49.54 0 100 -0.0
25/09/2023
49.64
 5,800 50.20 50.20 49.64 500 0 0.0
22/09/2023
50.20
 46,500 50.47 50.47 49.36 17,000 22,000 -0.3
21/09/2023
50.47
 14,100 50.66 50.66 49.92 200 900 -0.0
20/09/2023
50.66
 20,900 50.47 50.75 50.01 6,900 0 0.4
19/09/2023
50.47
 14,700 50.10 50.47 49.82 0 0 0
18/09/2023
50.10
 3,800 50.38 50.38 50.01 0 0 0
15/09/2023
50.38
 16,100 50.01 50.38 50.01 100 0 0.0
14/09/2023
50.01
 15,500 50.20 50.20 49.92 10,500 0 0.6
13/09/2023
50.20
 17,700 50.01 50.29 49.92 3,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |