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)
14/11/2014
16.44
 250 16.84 16.84 16.44 0 0 0
13/11/2014
16.84
 800 16.84 16.84 16.84 0 0 0
12/11/2014
16.84
 1,230 16.17 16.84 16.57 0 0 0
11/11/2014
16.17
 14,640 16.44 16.57 15.49 10,650 13,750 -0.2
10/11/2014
16.44
 1,000 16.44 16.44 16.44 0 0 0
07/11/2014
16.44
 640 17.11 17.11 16.44 0 0 0
06/11/2014
17.11
 10 17.24 17.24 17.11 0 0 0
05/11/2014
17.24
 1,110 17.38 17.38 16.71 1,030 0 0.1
04/11/2014
17.38
 7,410 16.44 17.38 16.30 7,000 530 0.4
03/11/2014
16.44
 240 16.30 16.44 16.30 230 0 0.0
31/10/2014
16.30
 0 16.30 16.30 16.30 0 0 0
30/10/2014
16.30
 2,010 16.17 16.30 16.17 300 0 0.0
29/10/2014
16.17
 10 16.17 16.17 16.17 0 0 0
28/10/2014
16.17
 2,440 16.30 16.30 16.17 300 0 0.0
27/10/2014
16.30
 1,580 16.57 16.71 16.30 1,000 860 0.0
24/10/2014
16.57
 5,470 16.30 16.57 16.30 4,780 0 0.3
23/10/2014
16.30
 330 16.44 16.44 16.30 300 0 0.0
22/10/2014: Cổ tức tiền mặt tỉ lệ: 20%
22/10/2014
16.44
 11,390 16.17 16.71 16.44 10,590 0 0.7
21/10/2014
16.17
 3,140 16.17 16.17 15.91 2,980 3,000 0.0
20/10/2014
16.17
 13,310 16.17 16.30 16.17 12,860 0 0.8
17/10/2014
16.17
 650 16.17 16.17 15.65 0 0 0
16/10/2014
16.17
 610 16.17 16.30 15.91 0 0 0
15/10/2014
16.17
 7,200 16.30 16.30 15.91 4,550 0 0.3
14/10/2014
16.30
 3,060 16.17 16.30 16.04 2,400 0 0.1
13/10/2014
16.17
 7,510 16.04 16.43 16.17 0 0 0
10/10/2014
16.04
 470 16.30 16.30 16.04 0 0 0
09/10/2014
16.30
 7,650 16.17 16.30 15.91 7,100 0 0.4
08/10/2014
16.17
 3,720 16.17 16.17 15.91 3,060 0 0.2
07/10/2014
16.17
 480 16.17 16.43 15.91 0 300 0.0
06/10/2014
16.17
 120 16.17 16.17 16.17 0 0 0
03/10/2014
16.17
 4,350 16.17 16.17 16.17 4,180 2,000 0.1
02/10/2014
16.17
 520 16.17 16.17 16.17 400 0 0.0
01/10/2014
16.17
 120 16.04 16.17 16.04 0 0 0
30/09/2014
16.04
 650 16.17 16.17 15.91 0 0 0
29/09/2014
16.17
 50 16.30 16.30 16.04 0 0 0
26/09/2014
16.30
 9,500 16.04 16.30 15.91 8,220 3,480 0.3
25/09/2014
16.04
 1,880 16.17 16.30 16.04 1,500 0 0.1
24/09/2014
16.17
 0 16.17 16.17 16.17 0 0 0
23/09/2014
16.17
 2,160 16.17 16.17 15.65 0 0 0
22/09/2014
16.17
 4,850 15.91 16.17 15.91 4,760 0 0.3
19/09/2014
15.91
 2,700 15.91 15.91 15.91 2,570 0 0.2
18/09/2014
15.91
 2,110 15.91 15.91 15.78 1,870 0 0.1
17/09/2014
15.91
 9,070 15.78 15.91 15.78 9,000 0 0.5
16/09/2014
15.78
 160 15.65 15.78 15.65 0 0 0
15/09/2014
15.65
 5,170 15.78 15.91 15.52 4,350 1,000 0.2
12/09/2014
15.78
 8,400 15.65 15.78 15.65 6,350 5,730 0.0
11/09/2014
15.65
 350 15.65 15.65 15.65 0 0 0
10/09/2014
15.65
 180 15.65 15.65 15.65 0 0 0
09/09/2014
15.65
 1,720 15.78 15.78 15.52 50 1,020 -0.1
08/09/2014
15.78
 700 15.65 15.78 15.65 0 0 0
05/09/2014
15.65
 1,620 15.65 15.65 15.65 0 0 0
04/09/2014
15.65
 4,570 15.65 15.78 15.65 100 0 0.0
03/09/2014
15.65
 6,450 15.91 15.91 15.65 1,950 0 0.1
29/08/2014
15.91
 3,310 15.91 15.91 15.65 300 0 0.0
28/08/2014
15.91
 2,030 15.78 15.91 15.65 750 0 0.0
27/08/2014
15.78
 2,830 15.65 15.91 15.65 1,510 0 0.1
26/08/2014
15.65
 3,030 15.91 15.91 15.65 2,030 2,000 0.0
25/08/2014
15.91
 1,660 15.78 15.91 15.78 600 0 0.0
22/08/2014
15.78
 1,610 15.65 15.78 15.65 1,500 0 0.1
21/08/2014
15.65
 4,710 15.65 15.65 15.52 4,100 2,700 0.1
20/08/2014
15.65
 2,010 15.65 15.65 15.65 2,000 0 0.1
19/08/2014
15.65
 1,680 15.65 15.65 15.65 1,000 0 0.1
18/08/2014
15.65
 3,850 15.52 15.65 15.52 2,830 0 0.2
15/08/2014
15.52
 590 15.52 15.52 15.52 590 0 0.0
14/08/2014
15.52
 1,090 15.65 15.65 15.38 0 0 0
13/08/2014
15.65
 500 15.65 15.65 15.65 0 0 0
12/08/2014
15.65
 1,450 15.65 15.65 15.65 0 0 0
11/08/2014
15.65
 2,250 15.52 15.78 15.52 1,500 0 0.1
08/08/2014
15.52
 1,000 15.52 15.52 15.52 1,000 0 0.1
07/08/2014
15.52
 2,900 15.52 15.52 15.38 2,000 0 0.1
06/08/2014
15.52
 2,600 15.38 15.52 15.38 100 0 0.0
05/08/2014
15.38
 8,310 15.52 15.52 15.38 5,010 0 0.3
04/08/2014
15.52
 5,110 15.52 15.52 15.38 4,990 0 0.3
01/08/2014
15.52
 2,490 15.52 15.52 15.38 2,080 0 0.1
31/07/2014
15.52
 430 15.38 15.52 15.38 0 0 0
30/07/2014
15.38
 1,550 15.38 15.52 15.38 1,450 0 0.1
29/07/2014
15.38
 2,500 15.38 15.38 15.38 2,500 60 0.1
28/07/2014
15.38
 6,800 15.52 15.52 15.38 6,400 0 0.4
25/07/2014
15.52
 2,830 15.52 15.52 15.52 280 0 0.0
24/07/2014
15.52
 6,260 15.52 15.52 15.38 2,000 0 0.1
23/07/2014
15.52
 1,130 15.65 15.65 15.52 0 0 0
22/07/2014
15.65
 1,910 15.65 15.65 15.52 0 0 0
21/07/2014
15.65
 6,680 15.38 15.65 15.38 890 0 0.1
18/07/2014
15.38
 1,800 15.65 15.65 15.25 1,780 0 0.1
17/07/2014
15.65
 400 15.65 15.65 15.65 0 0 0
16/07/2014
15.65
 2,950 15.52 15.78 15.65 0 1,000 -0.1
15/07/2014
15.52
 3,100 15.65 15.65 15.52 1,300 0 0.1
14/07/2014
15.65
 10 15.65 15.65 15.65 0 0 0
11/07/2014
15.65
 7,280 15.52 15.65 15.38 3,590 160 0.2
10/07/2014
15.52
 2,300 15.52 15.65 15.38 1,900 40 0.1
09/07/2014
15.52
 1,110 15.38 15.65 15.52 900 0 0.1
08/07/2014
15.38
 6,500 15.52 15.52 15.38 5,200 0 0.3
07/07/2014
15.52
 3,970 15.38 15.52 15.38 3,750 0 0.2
04/07/2014
15.38
 1,930 15.38 15.38 15.38 1,430 400 0.1
03/07/2014
15.38
 30 15.38 15.38 15.38 0 0 0
02/07/2014
15.38
 2,340 15.12 15.38 15.12 1,550 0 0.1
01/07/2014
15.12
 1,000 14.73 15.12 14.86 0 110 0.0
30/06/2014
14.73
 4,090 14.73 14.86 14.73 2,000 0 0.1
27/06/2014
14.73
 1,210 14.86 14.86 14.73 1,200 0 0.1
26/06/2014
14.86
 8,320 14.73 14.86 14.73 3,300 0 0.2

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