CTCP Công viên nước Đầm Sen (dsn)

43.30
-0.50
(-1.14%)
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
(2025-11-17) 		-0.30 -0.68% 104,000 -15,200 -0.7
43.40
44.10
43.80
2 tháng
(2025-10-17) 		-0.85 -1.90% 218,600 -18,700 -0.8
43
44.65
43.80
3 tháng
(2025-09-17) 		-1.10 -2.45% 365,200 -1,500 -0.0
43
45
43.80
6 tháng
(2025-06-19) 		-2.30 -4.99% 1,037,100 -5,700 -0.2
43
46.75
43.80
12 tháng
(2024-12-23) 		-7.61 -14.80% 2,546,000 -63,799 -2.9
43
53.32
43.80
24 tháng
(2023-12-27) 		-5.37 -10.93% 5,535,400 -378,619 -20.2
43
54.19
43.80
36 tháng
(2023-01-03) 		1.14 2.68% 10,138,700 -915,771 -49.5
42.41
54.19
43.80
60 tháng
(2021-01-11) 		8.11 22.72% 17,233,100 -576,360 -31.1
31.36
54.19
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2013
16.98
 23,710 16.44 16.98 15.63 0 0 0
04/12/2013
16.44
 32,510 16.17 16.44 15.36 300 12,890 -0.7
03/12/2013
16.17
 4,840 16.03 16.17 15.90 0 0 0
02/12/2013
16.03
 3,700 16.17 16.17 16.03 0 0 0
29/11/2013
16.17
 3,030 15.63 16.17 15.63 0 0 0
28/11/2013
15.63
 770 15.63 15.90 15.63 0 0 0
27/11/2013
15.63
 2,930 15.76 15.76 15.63 0 0 0
26/11/2013
15.76
 5,730 15.63 15.76 15.63 0 0 0
25/11/2013
15.63
 680 15.76 15.76 15.63 0 0 0
22/11/2013
15.76
 560 15.76 15.76 15.63 0 0 0
21/11/2013
15.76
 4,690 15.36 15.76 15.22 20 0 0.0
20/11/2013
15.36
 9,210 15.63 15.90 15.22 0 7,400 -0.4
19/11/2013
15.63
 3,530 15.76 15.90 15.63 680 1,850 -0.1
18/11/2013
15.76
 8,220 15.90 15.90 15.49 540 0 0.0
15/11/2013
15.90
 470 15.76 15.90 15.76 10 0 0.0
14/11/2013
15.76
 970 15.90 15.90 15.63 0 0 0
13/11/2013
15.90
 2,980 15.76 15.90 15.63 2,000 0 0.1
12/11/2013
15.76
 230 15.76 15.76 15.76 0 0 0
11/11/2013
15.76
 7,540 15.76 16.03 15.63 0 0 0
08/11/2013
15.76
 2,760 15.63 15.76 15.49 0 0 0
07/11/2013
15.63
 1,190 15.63 15.90 15.63 0 0 0
06/11/2013
15.63
 5,400 15.76 15.90 15.63 0 0 0
05/11/2013
15.76
 1,660 15.90 16.17 15.76 0 0 0
04/11/2013
15.90
 740 16.03 16.17 15.90 0 0 0
01/11/2013
16.03
 1,050 16.30 16.30 16.03 0 0 0
31/10/2013
16.30
 300 15.90 16.30 16.17 100 0 0.0
30/10/2013
15.90
 1,560 15.90 16.03 15.76 0 0 0
29/10/2013
15.90
 210 15.63 16.03 15.90 0 0 0
28/10/2013
15.63
 3,190 15.90 16.17 15.63 0 0 0
25/10/2013
15.90
 2,910 16.03 16.17 15.90 0 2,900 -0.2
24/10/2013
16.03
 9,310 16.17 16.17 15.90 0 9,310 -0.6
23/10/2013
16.17
 9,520 16.44 16.44 15.90 250 9,020 -0.5
22/10/2013
16.44
 460 16.44 16.57 16.44 0 0 0
21/10/2013
16.44
 310 16.57 16.84 16.44 0 0 0
18/10/2013
16.57
 500 16.44 16.57 16.57 0 0 0
17/10/2013
16.44
 560 15.90 16.98 16.30 0 0 0
16/10/2013
15.90
 500 16.71 16.71 15.90 0 0 0
15/10/2013
16.71
 230 16.44 16.71 16.30 0 0 0
14/10/2013
16.44
 330 16.57 16.71 16.30 0 0 0
11/10/2013
16.57
 1,510 16.57 16.57 16.57 0 0 0
10/10/2013
16.57
 1,530 16.57 16.57 16.30 0 0 0
09/10/2013
16.57
 3,720 16.84 16.84 15.90 1,000 2,000 -0.1
08/10/2013
16.84
 520 16.98 16.98 16.57 0 0 0
07/10/2013
16.98
 320 17.11 17.11 16.57 0 0 0
04/10/2013
17.11
 10 16.57 17.11 17.11 0 0 0
03/10/2013
16.57
 0 16.57 16.57 16.57 0 0 0
02/10/2013
16.57
 110 16.57 16.71 16.57 100 0 0.0
01/10/2013
16.57
 1,090 16.57 16.57 16.44 0 0 0
30/09/2013
16.57
 720 16.57 16.57 16.57 0 0 0
27/09/2013
16.57
 170 16.71 16.71 16.44 0 0 0
26/09/2013
16.71
 70 16.84 16.84 16.44 0 0 0
25/09/2013
16.84
 120 16.84 16.84 16.71 0 0 0
24/09/2013
16.84
 740 16.84 16.84 16.84 0 0 0
23/09/2013
16.84
 2,040 16.57 16.98 15.63 0 420 -0.0
20/09/2013
16.57
 50 16.57 16.57 16.44 0 0 0
19/09/2013
16.57
 1,070 16.57 16.57 16.17 0 0 0
18/09/2013
16.57
 70 16.57 16.57 16.57 0 0 0
17/09/2013
16.57
 0 16.57 16.57 16.57 0 0 0
16/09/2013
16.57
 580 16.57 16.57 16.44 0 0 0
13/09/2013
16.57
 390 16.57 16.57 16.44 0 0 0
12/09/2013
16.57
 460 16.57 16.71 16.44 0 0 0
11/09/2013
16.57
 800 16.71 16.71 16.17 0 0 0
10/09/2013
16.71
 560 16.84 16.84 16.57 0 0 0
09/09/2013
16.84
 540 16.84 16.84 16.17 0 0 0
06/09/2013
16.84
 30 16.84 16.84 16.84 0 0 0
05/09/2013
16.84
 1,010 16.84 16.84 15.76 0 0 0
04/09/2013
16.84
 5,990 16.71 16.84 16.84 5,990 0 0.4
03/09/2013
16.71
 60 16.71 16.84 16.44 0 0 0
30/08/2013
16.71
 1,820 16.84 16.98 16.44 0 110 -0.0
29/08/2013
16.84
 260 16.84 16.98 16.03 0 0 0
28/08/2013
16.84
 1,050 17.11 17.11 16.84 0 0 0
27/08/2013
17.11
 2,230 17.11 17.11 16.84 0 0 0
26/08/2013: Cổ tức tiền mặt tỉ lệ: 20%
26/08/2013
17.11
 120 16.98 17.25 16.30 0 0 0
23/08/2013
16.98
 1,830 16.98 16.98 16.72 0 500 -0.0
22/08/2013
16.98
 370 16.98 16.98 16.85 0 0 0
21/08/2013
16.98
 1,140 16.98 17.11 16.98 540 0 0.0
20/08/2013
16.98
 5,100 17.11 17.11 16.85 0 500 -0.0
19/08/2013
17.11
 4,240 16.98 17.11 16.85 500 500 0.0
16/08/2013
16.98
 2,610 16.98 16.98 16.85 0 0 0
15/08/2013
16.98
 1,000 16.98 16.98 16.72 0 0 0
14/08/2013
16.98
 2,490 16.98 16.98 16.58 0 0 0
13/08/2013
16.98
 2,050 16.98 16.98 16.85 0 0 0
12/08/2013
16.98
 1,350 16.98 16.98 16.72 0 0 0
09/08/2013
16.98
 1,110 16.85 16.98 16.85 0 0 0
08/08/2013
16.85
 1,850 16.98 16.98 16.85 0 0 0
07/08/2013
16.98
 4,360 16.85 17.11 16.72 320 0 0.0
06/08/2013
16.85
 1,820 16.85 16.98 16.85 10 0 0.0
05/08/2013
16.85
 7,010 16.45 16.98 16.72 300 0 0.0
02/08/2013
16.45
 2,770 15.93 16.45 15.93 0 0 0
01/08/2013
15.93
 1,650 15.93 15.93 15.67 200 0 0.0
31/07/2013
15.93
 650 16.19 16.32 15.93 0 0 0
30/07/2013
16.19
 10 15.93 16.19 16.19 0 0 0
29/07/2013
15.93
 350 15.93 15.93 15.93 0 0 0
26/07/2013
15.93
 610 15.54 15.93 15.93 0 0 0
25/07/2013
15.54
 8,080 16.06 16.06 15.54 0 5,100 -0.3
24/07/2013
16.06
 11,680 16.19 16.32 15.93 0 3,900 -0.2
23/07/2013
16.19
 4,260 15.80 16.19 15.80 0 0 0
22/07/2013
15.80
 3,500 15.41 16.19 15.67 1,500 0 0.1
19/07/2013
15.41
 2,510 15.28 15.67 15.28 0 0 0
18/07/2013
15.28
 1,400 15.28 15.41 15.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |