CTCP Công viên nước Đầm Sen (dsn)

37.25
-0.05
(-0.13%)
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
(2026-08-19) 		0.40 1.08% 83,100 -7,300 -0.4
36.55
45.25
37.25
2 tháng
(2026-07-20) 		0.30 0.81% 154,200 -9,700 -0.5
34.55
45.25
37.25
3 tháng
(2026-06-22) 		-0.10 -0.27% 228,200 -11,800 -0.6
34.55
45.25
37.25
6 tháng
(2026-03-23) 		0.93 2.55% 607,400 -30,300 -1.3
34.55
45.25
37.25
12 tháng
(2025-09-23) 		-3.37 -8.28% 1,536,600 -77,000 -3.2
34.55
45.25
37.25
24 tháng
(2024-09-30) 		-9.62 -20.50% 4,337,000 -234,220 -11.2
32.30
48.40
37.25
36 tháng
(2023-10-04) 		-4.59 -10.96% 8,133,200 -539,715 -27.5
30.06
49.19
37.25
60 tháng
(2021-10-14) 		5.16 16.06% 15,562,600 -594,304 -32.1
27.59
49.19
37.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2015
17.96
 1,290 17.96 18.11 17.96 0 0 0
14/04/2015
17.96
 0 17.96 17.96 17.96 0 0 0
13/04/2015
17.96
 1,240 18.11 18.11 17.96 0 0 0
10/04/2015
18.11
 260 17.96 18.11 17.96 100 0 0.0
09/04/2015
17.96
 310 17.96 17.96 17.96 0 0 0
08/04/2015
17.96
 470 17.82 17.96 17.96 0 0 0
07/04/2015
17.82
 150 17.96 17.96 17.82 0 0 0
06/04/2015
17.96
 970 17.82 17.96 17.96 970 0 0.1
03/04/2015
17.82
 2,060 17.96 18.11 17.82 1,000 0 0.1
02/04/2015
17.96
 1,170 17.96 18.11 17.96 0 0 0
01/04/2015
17.96
 2,730 18.11 18.11 17.96 0 0 0
31/03/2015
18.11
 670 17.96 18.11 18.11 0 0 0
30/03/2015
17.96
 5,420 17.96 18.25 17.96 3,200 0 0.2
27/03/2015
17.96
 1,030 17.82 17.96 17.82 930 350 0.0
26/03/2015
17.82
 210 17.82 17.82 17.82 210 0 0.0
25/03/2015
17.82
 2,140 17.82 17.82 17.82 0 0 0
24/03/2015
17.82
 400 18.11 18.11 17.82 0 0 0
23/03/2015
18.11
 2,130 17.82 18.11 17.96 2,000 0 0.1
20/03/2015
17.82
 260 17.82 17.82 17.67 0 0 0
19/03/2015
17.82
 780 17.96 17.96 17.82 680 0 0.0
18/03/2015
17.96
 1,370 17.82 17.96 17.82 900 0 0.1
17/03/2015
17.82
 1,720 17.82 17.82 17.82 250 0 0.0
16/03/2015: Cổ tức tiền mặt tỉ lệ: 29%
16/03/2015
17.82
 2,420 17.70 18.25 17.82 0 0 0
13/03/2015
17.70
 4,230 17.56 17.70 17.42 0 260 0.0
12/03/2015
17.56
 1,460 17.42 17.56 17.29 0 0 0
11/03/2015
17.42
 2,660 17.70 17.70 17.29 0 50 0.0
10/03/2015
17.70
 5,070 17.56 17.70 17.42 0 0 0
09/03/2015
17.56
 2,600 17.56 17.70 17.42 0 690 0.0
06/03/2015
17.56
 310 17.70 17.70 17.56 0 90 0.0
05/03/2015
17.70
 7,550 17.42 17.70 17.15 1,020 4,350 -0.2
04/03/2015
17.42
 890 17.29 17.42 17.29 0 550 0.0
03/03/2015
17.29
 4,600 17.15 17.29 17.15 0 2,200 -0.1
02/03/2015
17.15
 3,210 17.29 17.29 17.01 1,000 0 0.1
27/02/2015
17.29
 3,090 17.15 17.29 17.15 1,500 0 0.1
26/02/2015
17.15
 550 17.15 17.15 17.15 0 0 0
25/02/2015
17.15
 700 17.15 17.15 16.87 0 0 0
24/02/2015
17.15
 780 17.15 17.29 17.15 0 0 0
13/02/2015
17.15
 2,840 17.01 17.15 17.15 590 690 0.0
12/02/2015
17.01
 2,280 16.87 17.15 17.01 0 360 0.0
11/02/2015
16.87
 2,010 16.87 17.15 16.87 20 0 0.0
10/02/2015
16.87
 920 16.87 17.01 16.87 200 890 0.0
09/02/2015
16.87
 8,540 16.73 17.01 16.73 0 4,680 -0.3
06/02/2015
16.73
 200 16.60 16.73 16.73 0 0 0
05/02/2015
16.60
 17,500 16.60 16.60 16.60 17,300 0 1.0
04/02/2015
16.60
 1,020 16.60 16.60 16.60 1,010 0 0.1
03/02/2015
16.60
 10,000 16.73 16.73 16.60 9,990 0 0.6
02/02/2015
16.73
 4,800 16.87 16.87 16.60 4,690 4,500 0.0
30/01/2015
16.87
 1,950 16.60 16.87 16.60 1,350 0 0.1
29/01/2015
16.60
 10 16.60 16.60 16.60 0 0 0
28/01/2015
16.60
 18,130 16.60 16.60 16.32 14,330 0 0.9
27/01/2015
16.60
 18,200 16.73 16.73 16.32 12,080 3,000 0.5
26/01/2015
16.73
 720 16.60 16.87 16.73 0 0 0
23/01/2015
16.60
 20 16.73 16.73 16.60 0 0 0
22/01/2015
16.73
 1,760 17.01 17.01 16.73 100 1,240 -0.1
21/01/2015
17.01
 5,000 16.87 17.01 17.01 5,000 2,900 0.1
20/01/2015
16.87
 8,750 16.73 16.87 16.60 5,360 5,500 0.0
19/01/2015
16.73
 140 16.87 16.87 16.60 0 100 0.0
16/01/2015
16.87
 2,170 17.01 17.01 16.60 0 1,210 -0.1
15/01/2015
17.01
 6,520 16.73 17.01 16.73 5,500 5,450 0.0
14/01/2015
16.73
 990 16.73 16.73 16.73 0 0 0
13/01/2015
16.73
 2,770 16.60 16.73 16.60 2,200 0 0.1
12/01/2015
16.60
 9,550 16.60 16.73 16.60 8,760 0 0.5
09/01/2015
16.60
 1,750 16.60 16.73 16.60 1,100 0 0.1
08/01/2015
16.60
 3,820 16.87 16.87 16.60 3,710 3,000 0.0
07/01/2015: Cổ tức tiền mặt tỉ lệ: 16%
07/01/2015
16.87
 16,120 16.71 16.87 16.60 9,670 9,780 0.0
06/01/2015
16.71
 2,470 16.57 16.71 16.57 0 740 0.0
05/01/2015
16.57
 1,660 16.44 16.84 16.57 0 0 0
31/12/2014
16.44
 600 16.44 16.57 16.44 0 0 0
30/12/2014
16.44
 110 16.30 16.57 16.03 10 0 0.0
29/12/2014
16.30
 13,190 16.44 16.44 16.17 12,840 0 0.8
26/12/2014
16.44
 130 16.71 16.71 16.44 0 0 0
25/12/2014
16.71
 210 16.57 16.71 16.57 0 0 0
24/12/2014
16.57
 2,770 16.57 16.57 16.44 2,600 0 0.2
23/12/2014
16.57
 170 16.57 16.57 16.57 0 0 0
22/12/2014
16.57
 50 16.44 16.57 16.57 0 0 0
19/12/2014
16.44
 970 16.44 16.44 16.30 900 0 0.1
18/12/2014
16.44
 140 16.17 16.44 16.30 0 0 0
17/12/2014
16.17
 15,460 16.30 16.44 16.17 5,270 2,150 0.2
16/12/2014
16.30
 220 15.90 16.44 16.30 0 0 0
15/12/2014
15.90
 2,330 16.44 16.44 15.63 0 2,000 -0.1
12/12/2014
16.44
 140 16.57 16.57 16.17 0 0 0
11/12/2014
16.57
 3,110 16.44 16.57 16.17 200 3,000 -0.2
10/12/2014
16.44
 240 16.30 16.44 16.30 0 0 0
09/12/2014
16.30
 2,760 16.71 16.71 16.30 0 0 0
08/12/2014
16.71
 40 16.71 16.71 16.71 0 0 0
05/12/2014
16.71
 1,960 16.57 16.71 16.57 0 10 0.0
04/12/2014
16.57
 1,930 16.30 16.57 16.57 0 0 0
03/12/2014
16.30
 110 16.30 16.57 16.30 0 0 0
02/12/2014
16.30
 40 16.17 16.30 16.30 0 0 0
01/12/2014
16.17
 1,010 16.17 16.30 16.17 420 0 0.0
28/11/2014
16.17
 9,070 16.17 16.30 16.17 9,000 0 0.5
27/11/2014
16.17
 500 16.17 16.17 16.17 340 0 0.0
26/11/2014
16.17
 8,810 16.30 16.44 16.03 6,960 0 0.4
25/11/2014
16.30
 2,310 16.17 16.30 16.17 2,250 0 0.1
24/11/2014
16.17
 2,800 16.30 16.30 16.17 2,490 0 0.1
21/11/2014
16.30
 1,610 16.44 16.57 16.17 0 0 0
20/11/2014
16.44
 1,570 16.57 16.57 16.17 30 0 0.0
19/11/2014
16.57
 2,180 16.57 16.57 16.03 0 0 0
18/11/2014
16.57
 11,780 16.57 16.57 16.17 9,580 0 0.6
17/11/2014
16.57
 510 16.44 16.71 16.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc