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)
25/06/2014
14.73
 4,080 14.73 14.86 14.73 1,100 0 0.1
24/06/2014
14.73
 1,600 14.73 14.86 14.60 1,180 0 0.1
23/06/2014
14.73
 640 14.34 14.73 14.34 0 0 0
20/06/2014
14.34
 590 14.34 14.34 14.08 0 0 0
19/06/2014
14.34
 770 14.34 14.34 14.34 0 0 0
18/06/2014
14.34
 520 14.47 14.47 14.34 0 0 0
17/06/2014
14.47
 550 14.47 14.47 14.34 0 0 0
16/06/2014
14.47
 200 14.73 14.73 14.47 0 0 0
13/06/2014
14.73
 1,710 14.08 14.73 14.08 0 0 0
12/06/2014
14.08
 50 13.95 14.08 14.08 0 0 0
11/06/2014
13.95
 5,540 13.82 14.08 13.82 350 1,200 -0.0
10/06/2014
13.82
 8,350 14.08 14.34 13.82 0 6,000 -0.3
09/06/2014
14.08
 2,070 14.47 14.60 14.08 0 0 0
06/06/2014
14.47
 220 14.60 14.60 14.47 100 0 0.0
05/06/2014
14.60
 570 14.86 14.86 14.60 250 0 0.0
04/06/2014
14.86
 80 14.86 14.86 14.60 0 0 0
03/06/2014
14.86
 2,460 14.86 14.86 14.34 1,440 0 0.1
02/06/2014
14.86
 2,640 14.60 14.86 14.60 560 1,000 -0.0
30/05/2014
14.60
 590 14.21 14.60 14.21 0 0 0
29/05/2014
14.21
 1,920 14.08 14.21 14.08 0 0 0
28/05/2014
14.08
 430 14.08 14.08 13.95 0 0 0
27/05/2014
14.08
 3,460 14.08 14.34 13.82 0 0 0
26/05/2014
14.08
 1,450 14.08 14.34 13.82 0 0 0
23/05/2014
14.08
 0 14.08 14.08 14.08 0 0 0
22/05/2014
14.08
 250 14.08 14.34 14.08 10 0 0.0
21/05/2014
14.08
 190 13.82 14.21 14.08 0 0 0
20/05/2014
13.82
 2,760 14.08 14.08 13.82 0 0 0
19/05/2014
14.08
 1,680 14.08 14.08 13.95 0 0 0
16/05/2014
14.08
 2,870 13.95 14.08 13.82 10 0 0.0
15/05/2014
13.95
 8,960 14.08 14.34 13.95 5,000 1,930 0.2
14/05/2014
14.08
 620 13.82 14.08 13.95 0 0 0
13/05/2014
13.82
 1,250 13.95 14.08 13.56 600 0 0.0
12/05/2014
13.95
 7,020 14.73 14.73 13.95 6,460 0 0.3
09/05/2014
14.73
 190 14.34 14.86 13.95 110 0 0.0
08/05/2014
14.34
 10,260 14.73 14.73 13.82 1,000 0 0.1
07/05/2014
14.73
 10,460 14.08 14.73 14.21 10,390 250 0.6
06/05/2014
14.08
 4,430 14.60 14.60 14.08 0 0 0
05/05/2014
14.60
 750 14.47 14.60 14.60 200 0 0.0
29/04/2014
14.47
 4,420 14.47 14.60 14.47 500 0 0.0
28/04/2014
14.47
 2,210 14.73 14.73 14.47 0 500 -0.0
25/04/2014
14.73
 0 14.73 14.73 14.73 0 0 0
24/04/2014
14.73
 540 14.86 14.86 14.60 0 0 0
23/04/2014
14.86
 130 14.99 14.99 14.73 0 0 0
22/04/2014
14.99
 310 14.73 14.99 14.73 200 0 0.0
21/04/2014
14.73
 4,410 15.12 15.12 14.73 0 0 0
18/04/2014
15.12
 10 15.25 15.25 15.12 0 0 0
17/04/2014
15.25
 1,190 14.73 15.25 15.12 0 0 0
16/04/2014
14.73
 3,870 15.25 15.25 14.73 0 0 0
15/04/2014
15.25
 2,540 15.65 15.65 15.25 0 0 0
14/04/2014
15.65
 10 15.38 15.65 15.65 0 0 0
11/04/2014
15.38
 5,500 15.52 15.52 15.38 0 0 0
10/04/2014
15.52
 710 15.78 15.78 15.52 0 0 0
08/04/2014
15.78
 210 15.52 15.78 15.52 0 200 -0.0
07/04/2014
15.52
 5,600 15.52 15.65 15.52 0 0 0
04/04/2014
15.52
 380 15.65 15.65 15.38 0 0 0
03/04/2014
15.65
 6,090 15.65 15.65 15.12 0 5,990 -0.3
02/04/2014
15.65
 4,430 15.78 15.78 15.38 0 0 0
01/04/2014
15.78
 4,510 15.91 15.91 15.65 0 890 -0.1
31/03/2014
15.91
 2,180 16.04 16.04 15.91 0 500 -0.0
28/03/2014
16.04
 2,800 16.30 16.30 16.04 0 670 -0.0
27/03/2014
16.30
 500 16.30 16.30 16.30 0 0 0
26/03/2014
16.30
 2,890 16.30 16.30 16.04 1,000 0 0.1
25/03/2014
16.30
 3,220 16.30 16.30 16.17 1,000 1,600 -0.0
24/03/2014
16.30
 4,260 16.30 16.30 16.17 1,000 80 0.1
21/03/2014
16.30
 1,850 16.43 16.43 16.30 1,220 0 0.1
20/03/2014
16.43
 1,500 16.17 16.43 16.17 400 230 0.0
19/03/2014
16.17
 3,130 16.04 16.17 16.04 200 200 0
18/03/2014
16.04
 6,010 16.17 16.30 16.04 0 600 -0.0
17/03/2014
16.17
 5,110 16.30 16.30 16.04 1,000 860 0.0
14/03/2014
16.30
 3,560 16.17 16.43 16.17 350 0 0.0
13/03/2014
16.17
 5,470 16.17 16.30 16.17 600 0 0.0
12/03/2014
16.17
 8,180 16.17 16.43 16.17 1,010 840 0.0
11/03/2014
16.17
 8,300 16.56 16.56 16.17 0 2,160 -0.1
10/03/2014
16.56
 820 16.56 16.56 16.43 0 300 -0.0
07/03/2014
16.56
 2,750 16.69 16.69 16.43 0 0 0
06/03/2014
16.69
 2,120 16.69 16.69 16.43 0 0 0
05/03/2014
16.69
 80 16.43 16.69 16.69 0 0 0
04/03/2014
16.43
 3,970 16.56 16.56 16.43 0 0 0
03/03/2014
16.56
 6,020 16.69 16.69 16.43 0 0 0
28/02/2014
16.69
 3,740 16.69 16.82 16.43 0 2,000 -0.1
27/02/2014
16.69
 2,770 16.95 16.95 16.69 0 0 0
26/02/2014: Cổ tức tiền mặt tỉ lệ: 24%
26/02/2014
16.95
 11,380 16.84 17.08 16.43 0 0 0
25/02/2014
16.84
 11,970 16.84 16.97 16.09 400 500 -0.0
24/02/2014
16.84
 6,540 16.47 16.84 16.59 930 0 0.1
21/02/2014
16.47
 14,500 16.59 16.97 16.47 2,690 0 0.2
20/02/2014
16.59
 7,670 16.97 16.97 16.34 330 0 0.0
19/02/2014
16.97
 7,840 16.97 16.97 16.97 500 0 0.0
18/02/2014
16.97
 8,930 16.72 17.10 16.72 720 0 0.0
17/02/2014
16.72
 8,140 16.59 16.72 16.47 0 0 0
14/02/2014
16.59
 4,620 16.34 16.59 16.34 100 0 0.0
13/02/2014
16.34
 3,240 16.59 16.72 15.96 0 0 0
12/02/2014
16.59
 49,700 15.84 16.59 15.84 1,560 100 0.1
11/02/2014
15.84
 12,940 15.71 15.84 15.59 400 0 0.0
10/02/2014
15.71
 4,630 15.71 15.84 15.59 0 0 0
07/02/2014
15.71
 2,230 15.71 15.84 15.59 360 500 -0.0
06/02/2014
15.71
 7,470 15.71 15.84 15.59 0 0 0
27/01/2014
15.71
 5,640 15.59 15.71 15.34 0 0 0
24/01/2014
15.59
 8,900 15.46 15.71 15.46 0 230 -0.0
23/01/2014
15.46
 8,970 15.34 15.46 15.34 0 460 -0.0
22/01/2014
15.34
 4,080 15.08 15.34 15.08 540 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |