CTCP Công viên nước Đầm Sen (dsn)

45.40
-0.20
(-0.44%)
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
(2025-04-01) 		-4.60 -9.20% 424,500 -18,800 -0.9
45.40
50
45.40
2 tháng
(2025-03-03) 		-4.82 -9.60% 731,300 -15,600 -0.7
45.40
51.09
45.40
3 tháng
(2025-02-03) 		-5.50 -10.81% 999,600 -33,399 -1.7
45.40
51.19
45.40
6 tháng
(2024-11-04) 		-5.36 -10.56% 1,549,900 -77,789 -4.1
45.40
53.32
45.40
12 tháng
(2024-05-06) 		-5.92 -11.53% 2,847,700 -277,889 -15.2
45.40
54.19
45.40
24 tháng
(2023-05-12) 		-4.29 -8.63% 7,977,800 -940,689 -50.7
45.02
54.19
45.40
36 tháng
(2022-05-17) 		8.54 23.19% 10,617,200 -707,129 -38.7
36.57
54.19
45.40
60 tháng
(2020-05-27) 		10.04 28.40% 17,849,790 -385,330 -22.6
30.18
54.19
45.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2011
4.65
 5,300 4.56 4.65 4.57 0 0 0
12/09/2011
4.56
 18,450 4.56 4.57 4.56 17,250 0 0.4
09/09/2011
4.56
 10 4.44 4.56 4.56 0 0 0
08/09/2011
4.44
 13,950 4.44 4.56 4.29 0 0 0
07/09/2011
4.44
 1,060 4.33 4.44 4.44 0 0 0
06/09/2011
4.33
 1,010 4.54 4.54 4.33 0 0 0
05/09/2011
4.54
 5,160 4.54 4.71 4.33 0 0 0
01/09/2011
4.54
 44,050 4.33 4.54 4.37 0 0 0
31/08/2011
4.33
 11,200 4.14 4.33 4.29 0 0 0
30/08/2011
4.14
 5,930 4.10 4.29 4.14 0 0 0
29/08/2011
4.10
 3,200 4.16 4.29 4.10 0 0 0
26/08/2011
4.16
 720 4.14 4.21 4.12 0 0 0
25/08/2011
4.14
 390 4.18 4.18 4.12 0 0 0
24/08/2011
4.18
 2,930 4.12 4.18 4.10 0 0 0
23/08/2011
4.12
 3,110 4.12 4.12 4.12 0 0 0
22/08/2011
4.12
 3,500 4.12 4.12 4.10 0 0 0
19/08/2011
4.12
 2,450 4.25 4.25 4.12 0 0 0
18/08/2011
4.25
 16,660 4.06 4.25 4.14 0 0 0
17/08/2011
4.06
 4,450 4.00 4.06 4.06 0 0 0
16/08/2011
4.00
 1,310 4.06 4.06 4.00 0 0 0
15/08/2011
4.06
 2,850 4.06 4.06 4.06 0 0 0
12/08/2011
4.06
 1,000 3.95 4.06 3.99 0 0 0
11/08/2011
3.95
 1,650 3.93 3.95 3.93 0 0 0
10/08/2011
3.93
 2,500 3.81 3.99 3.93 0 0 0
09/08/2011
3.81
 3,690 4.00 4.00 3.81 0 0 0
08/08/2011
4.00
 4,560 4.06 4.06 3.99 0 0 0
05/08/2011
4.06
 0 4.06 4.06 4.06 0 0 0
04/08/2011
4.06
 0 4.06 4.06 4.06 0 0 0
03/08/2011
4.06
 3,000 4.06 4.06 4.06 0 0 0
02/08/2011
4.06
 6,340 4.08 4.08 3.91 0 0 0
01/08/2011
4.08
 10 3.99 4.08 4.08 0 0 0
29/07/2011
3.99
 1,560 4.06 4.06 3.99 0 0 0
28/07/2011
4.06
 0 4.06 4.06 4.06 0 0 0
27/07/2011
4.06
 610 4.04 4.06 4.02 0 0 0
26/07/2011
4.04
 210 4.08 4.08 4.02 0 0 0
25/07/2011
4.08
 2,110 3.99 4.08 4.04 0 0 0
22/07/2011
3.99
 4,940 3.99 3.99 3.99 0 0 0
21/07/2011
3.99
 8,000 3.99 3.99 3.99 0 0 0
20/07/2011
3.99
 200 3.93 3.99 3.99 0 0 0
19/07/2011
3.93
 1,120 3.93 3.93 3.93 0 0 0
18/07/2011
3.93
 0 3.93 3.93 3.93 0 0 0
15/07/2011
3.93
 2,680 4.12 4.12 3.93 0 0 0
14/07/2011
4.12
 200 3.99 4.12 4.12 0 0 0
13/07/2011
3.99
 200 4.08 4.08 3.99 0 0 0
12/07/2011
4.08
 30 4.08 4.08 4.08 0 0 0
11/07/2011
4.08
 1,560 3.99 4.08 3.89 0 0 0
08/07/2011
3.99
 5,640 3.99 3.99 3.93 0 0 0
07/07/2011
3.99
 10 3.99 3.99 3.99 0 0 0
06/07/2011
3.99
 6,090 4.18 4.18 3.99 0 0 0
05/07/2011
4.18
 10 3.99 4.18 4.18 0 0 0
04/07/2011
3.99
 6,000 3.99 3.99 3.99 0 0 0
01/07/2011
3.99
 0 3.99 3.99 3.99 0 0 0
30/06/2011
3.99
 2,200 4.10 4.10 3.99 0 0 0
29/06/2011
4.10
 0 4.10 4.10 4.10 0 0 0
28/06/2011
4.10
 30 4.08 4.10 3.99 0 0 0
27/06/2011
4.08
 560 3.99 4.14 3.83 0 0 0
24/06/2011
3.99
 1,390 3.99 4.06 3.99 0 0 0
23/06/2011
3.99
 0 3.99 3.99 3.99 0 0 0
22/06/2011
3.99
 300 4.10 4.10 3.99 0 0 0
21/06/2011
4.10
 1,880 3.99 4.10 3.91 0 0 0
20/06/2011
3.99
 0 3.99 3.99 3.99 0 0 0
17/06/2011
3.99
 600 4.14 4.14 3.99 0 0 0
16/06/2011
4.14
 500 4.10 4.14 4.14 0 0 0
15/06/2011
4.10
 13,900 4.08 4.12 4.06 0 0 0
14/06/2011
4.08
 2,100 4.19 4.19 4.08 0 0 0
13/06/2011
4.19
 6,030 4.08 4.19 4.08 0 0 0
10/06/2011
4.08
 50,350 4.02 4.21 4.08 0 0 0
09/06/2011
4.02
 10 3.99 4.02 4.02 0 0 0
08/06/2011
3.99
 0 3.99 3.99 3.99 0 0 0
07/06/2011
3.99
 5,220 3.97 4.06 3.99 5,000 0 0.1
06/06/2011
3.97
 10 3.89 3.97 3.97 0 0 0
03/06/2011
3.89
 4,160 4.06 4.06 3.89 0 0 0
02/06/2011
4.06
 3,530 4.10 4.10 3.91 0 0 0
01/06/2011
4.10
 140 4.02 4.10 4.02 0 0 0
31/05/2011
4.02
 10 3.99 4.02 4.02 0 0 0
30/05/2011
3.99
 5,000 3.83 3.99 3.99 0 0 0
27/05/2011
3.83
 3,500 3.66 3.83 3.70 0 0 0
26/05/2011
3.66
 1,070 3.76 3.76 3.66 0 0 0
25/05/2011
3.76
 4,060 3.81 3.81 3.76 0 0 0
24/05/2011
3.81
 8,180 3.89 3.89 3.81 6,000 0 0.1
23/05/2011
3.89
 4,700 3.99 3.99 3.89 4,000 0 0.1
20/05/2011
3.99
 3,340 4.00 4.00 3.99 3,340 0 0.1
19/05/2011
4.00
 0 4.00 4.00 4.00 0 0 0
18/05/2011
4.00
 1,640 3.99 4.02 4.00 1,600 0 0.0
17/05/2011
3.99
 5,150 3.99 3.99 3.99 5,150 0 0.1
16/05/2011
3.99
 8,450 4.02 4.06 3.99 5,300 0 0.1
13/05/2011
4.02
 9,200 4.02 4.04 4.02 8,250 0 0.2
12/05/2011
4.02
 3,200 4.08 4.08 4.02 2,850 0 0.1
11/05/2011
4.08
 1,170 4.02 4.18 3.99 1,100 0 0.0
10/05/2011
4.02
 4,800 4.02 4.02 4.02 3,000 0 0.1
09/05/2011
4.02
 9,770 4.02 4.04 4.02 6,660 0 0.1
06/05/2011
4.02
 3,000 4.02 4.02 4.02 3,000 0 0.1
05/05/2011
4.02
 6,920 4.02 4.02 4.02 5,800 0 0.1
04/05/2011
4.02
 1,300 4.02 4.21 4.02 0 0 0
29/04/2011
4.02
 10,690 4.02 4.04 3.99 7,800 0 0.2
28/04/2011
4.02
 13,620 3.97 4.02 3.97 7,320 0 0.2
27/04/2011
3.97
 7,100 3.97 3.99 3.97 6,100 0 0.1
26/04/2011
3.97
 11,330 3.99 3.99 3.97 9,420 0 0.2
25/04/2011
3.99
 27,490 3.99 4.00 3.99 25,100 0 0.5
22/04/2011
3.99
 4,890 3.99 3.99 3.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |