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
(2024-10-22) 		-1.30 -2.35% 164,200 -27,700 -1.5
54
56.10
54.10
2 tháng
(2024-09-23) 		-1.20 -2.17% 306,900 -51,400 -2.8
54
56.10
54.10
3 tháng
(2024-08-23) 		-1 -1.81% 443,800 -72,300 -4.0
54
56.10
54.10
6 tháng
(2024-05-27) 		-1.50 -2.70% 1,211,000 -155,600 -8.6
54
58.40
54.10
12 tháng
(2023-11-27) 		3.25 6.40% 3,261,700 -301,800 -16.6
50.57
58.40
54.10
24 tháng
(2022-12-02) 		9.83 22.20% 7,575,800 -787,410 -43.3
43.47
58.40
54.10
36 tháng
(2021-12-07) 		14.35 36.11% 10,398,000 -704,540 -38.1
39.02
58.40
54.10
60 tháng
(2019-12-18) 		10.88 25.18% 18,101,850 -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)
13/04/2011
4.23
 27,930 4.21 4.23 4.21 18,450 0 0.4
08/04/2011
4.21
 9,270 4.21 4.23 4.21 8,000 0 0.2
07/04/2011
4.21
 5,480 4.23 4.23 4.20 3,000 0 0.1
06/04/2011
4.23
 4,600 4.20 4.23 4.20 2,200 0 0.0
05/04/2011
4.20
 25,880 4.18 4.20 4.18 7,340 0 0.2
04/04/2011
4.18
 7,770 4.18 4.18 4.08 2,500 0 0.1
01/04/2011
4.18
 10,000 4.18 4.20 4.18 0 0 0
31/03/2011
4.18
 12,000 4.18 4.31 4.18 0 0 0
30/03/2011
4.18
 10,590 4.12 4.18 4.12 0 0 0
29/03/2011
4.12
 25,640 3.93 4.12 4.10 0 0 0
28/03/2011
3.93
 10,810 3.76 3.93 3.93 0 0 0
25/03/2011
3.76
 2,900 3.80 3.80 3.74 0 0 0
24/03/2011
3.80
 920 3.78 3.80 3.76 0 0 0
23/03/2011
3.78
 110 3.81 3.81 3.78 0 0 0
22/03/2011
3.81
 4,670 3.81 4.00 3.81 0 0 0
21/03/2011
3.81
 160 3.89 4.00 3.81 0 0 0
18/03/2011
3.89
 1,520 3.78 3.89 3.74 0 0 0
17/03/2011
3.78
 1,610 3.91 3.91 3.74 0 0 0
16/03/2011
3.91
 2,000 3.76 3.91 3.78 0 0 0
15/03/2011
3.76
 23,360 3.76 3.93 3.74 0 400 -0.0
14/03/2011
3.76
 6,490 3.93 3.93 3.76 0 0 0
11/03/2011
3.93
 2,460 3.87 3.99 3.91 0 0 0
10/03/2011
3.87
 3,120 3.89 4.00 3.81 0 0 0
09/03/2011
3.89
 1,580 3.81 3.89 3.80 0 0 0
08/03/2011
3.81
 1,810 3.76 3.85 3.78 0 0 0
07/03/2011
3.76
 0 3.76 3.76 3.76 0 0 0
04/03/2011
3.76
 10,880 3.72 3.81 3.74 0 0 0
03/03/2011
3.72
 10,640 3.78 3.78 3.70 0 0 0
02/03/2011
3.78
 23,820 3.93 3.93 3.78 0 0 0
01/03/2011
3.93
 7,880 3.83 3.93 3.81 0 0 0
28/02/2011
3.83
 11,530 3.83 3.91 3.83 0 0 0
25/02/2011
3.83
 1,570 3.83 3.83 3.83 0 0 0
24/02/2011
3.83
 9,390 3.89 3.89 3.70 0 0 0
23/02/2011
3.89
 13,020 3.80 3.95 3.81 0 500 -0.0
22/02/2011
3.80
 12,800 3.99 3.99 3.80 0 0 0
21/02/2011
3.99
 2,870 4.20 4.20 3.99 0 0 0
18/02/2011
4.20
 6,510 4.20 4.27 4.00 0 5,000 -0.1
17/02/2011
4.20
 5,940 4.25 4.29 4.20 0 0 0
16/02/2011
4.25
 2,100 4.33 4.33 4.25 0 0 0
15/02/2011
4.33
 2,160 4.33 4.33 4.23 0 0 0
14/02/2011
4.33
 9,180 4.39 4.39 4.33 0 0 0
11/02/2011
4.39
 15,780 4.46 4.46 4.31 500 0 0.0
10/02/2011
4.46
 2,910 4.52 4.52 4.37 0 0 0
09/02/2011
4.52
 9,490 4.62 4.67 4.52 0 0 0
08/02/2011
4.62
 13,180 4.41 4.62 4.58 0 0 0
28/01/2011
4.41
 30,070 4.20 4.41 4.20 0 0 0
27/01/2011
4.20
 3,350 4.23 4.23 4.20 0 0 0
26/01/2011
4.23
 3,020 4.20 4.27 4.20 0 0 0
25/01/2011
4.20
 4,780 4.23 4.23 4.20 0 0 0
24/01/2011
4.23
 4,700 4.23 4.25 4.20 400 0 0.0
21/01/2011
4.23
 2,200 4.25 4.29 4.23 0 0 0
20/01/2011
4.25
 5,240 4.21 4.27 4.21 0 0 0
19/01/2011
4.21
 6,660 4.21 4.23 4.20 0 0 0
18/01/2011
4.21
 4,880 4.21 4.27 4.21 0 0 0
17/01/2011
4.21
 2,950 4.20 4.27 4.20 0 0 0
14/01/2011
4.20
 2,860 4.20 4.20 4.18 0 0 0
13/01/2011
4.20
 4,590 4.20 4.27 4.20 0 0 0
12/01/2011
4.20
 1,530 4.20 4.20 4.20 0 0 0
11/01/2011
4.20
 4,350 4.21 4.21 4.20 0 0 0
10/01/2011
4.21
 1,200 4.25 4.27 4.21 0 0 0
07/01/2011
4.25
 7,510 4.25 4.27 4.25 0 0 0
06/01/2011
4.25
 3,620 4.27 4.27 4.23 0 0 0
05/01/2011
4.27
 10,820 4.33 4.33 4.27 0 0 0
04/01/2011
4.33
 7,370 4.31 4.39 4.27 0 0 0
31/12/2010
4.31
 4,210 4.27 4.39 4.25 0 0 0
30/12/2010
4.27
 18,620 4.33 4.33 4.27 0 0 0
29/12/2010
4.33
 6,950 4.31 4.33 4.29 0 0 0
28/12/2010
4.31
 7,130 4.39 4.42 4.31 0 0 0
27/12/2010
4.39
 2,100 4.37 4.39 4.39 0 0 0
24/12/2010
4.37
 9,870 4.33 4.37 4.27 0 0 0
23/12/2010
4.33
 13,900 4.39 4.39 4.31 0 0 0
22/12/2010
4.39
 22,510 4.33 4.42 4.37 10,000 0 0.2
21/12/2010
4.33
 16,070 4.29 4.42 4.29 1,780 0 0.0
20/12/2010
4.29
 28,250 4.37 4.42 4.29 0 0 0
17/12/2010
4.37
 23,980 4.33 4.44 4.25 0 0 0
16/12/2010
4.33
 36,890 4.52 4.52 4.33 0 0 0
15/12/2010
4.52
 8,250 4.60 4.62 4.52 300 0 0.0
14/12/2010
4.60
 8,510 4.81 4.81 4.60 0 0 0
13/12/2010
4.81
 54,340 4.58 4.81 4.77 0 0 0
10/12/2010
4.58
 29,320 4.75 4.75 4.52 0 0 0
09/12/2010
4.75
 13,700 4.60 4.75 4.46 0 0 0
08/12/2010
4.60
 13,500 4.82 4.82 4.60 0 0 0
07/12/2010: Cổ tức tiền mặt tỉ lệ: 20%
07/12/2010
4.82
 5,850 4.96 5.15 4.82 0 0 0
06/12/2010
4.96
 83,520 4.92 4.99 4.89 5,000 0 0.1
03/12/2010
4.92
 52,380 4.78 4.96 4.82 0 0 0
02/12/2010
4.78
 33,090 4.67 4.85 4.67 0 0 0
01/12/2010
4.67
 51,930 4.46 4.67 4.60 0 0 0
30/11/2010
4.46
 18,610 4.25 4.46 4.43 0 0 0
29/11/2010
4.25
 11,480 4.29 4.29 4.11 0 0 0
26/11/2010
4.29
 8,400 4.29 4.29 4.25 0 0 0
25/11/2010
4.29
 12,210 4.32 4.43 4.29 0 0 0
24/11/2010
4.32
 4,470 4.30 4.32 4.16 0 0 0
23/11/2010
4.30
 27,730 4.16 4.36 3.97 0 0 0
22/11/2010
4.16
 13,550 4.02 4.18 3.90 0 0 0
19/11/2010
4.02
 36,370 4.21 4.29 4.02 0 0 0
18/11/2010
4.21
 40,550 4.43 4.55 4.21 0 0 0
17/11/2010
4.43
 5,000 4.39 4.43 4.43 0 0 0
16/11/2010
4.39
 17,530 4.37 4.53 4.25 0 0 0
15/11/2010
4.37
 18,860 4.59 4.59 4.37 0 0 0
12/11/2010
4.59
 37,640 4.39 4.59 4.21 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |