CTCP Công viên nước Đầm Sen (dsn)

55.20
-0.20
(-0.36%)
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
(2024-08-20) 		0.20 0.36% 157,100 -42,000 -2.3
54.80
55.50
55.20
2 tháng
(2024-07-22) 		-1.60 -2.81% 368,500 -81,699 -4.5
54.30
57
55.20
3 tháng
(2024-06-21) 		-2 -3.48% 678,900 -87,699 -4.8
54.30
58.40
55.20
6 tháng
(2024-03-25) 		-1.50 -2.64% 1,388,800 -145,994 -8.1
54.30
58.40
55.20
12 tháng
(2023-09-25) 		5.76 11.61% 3,707,600 -265,394 -14.5
48.52
58.40
55.20
24 tháng
(2022-09-30) 		9.71 21.26% 7,947,000 -582,367 -32.4
41.77
58.40
55.20
36 tháng
(2021-10-05) 		18.84 51.53% 11,049,800 -291,334 -18.0
36.56
58.40
55.20
60 tháng
(2019-10-16) 		12.69 29.70% 17,941,500 -670,595 -34.7
32.52
58.40
55.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
50.57
 3,300 50.57 50.57 50.10 0 0 0
06/07/2023
50.57
 5,400 50.66 50.66 50.10 600 2,000 -0.1
05/07/2023
50.66
 47,200 50.47 50.85 50.20 5,900 31,500 -1.4
04/07/2023
50.47
 9,700 50.75 50.85 50.29 600 7,400 -0.4
03/07/2023
50.75
 13,400 51.03 51.13 50.29 2,100 10,000 -0.4
30/06/2023
51.03
 34,600 51.03 51.03 50.29 7,400 32,000 -1.3
29/06/2023
51.03
 16,200 50.47 51.22 50.10 17,900 10,400 0.4
28/06/2023
50.47
 36,300 50.66 50.66 50.10 9,200 17,300 -0.4
27/06/2023
50.66
 23,600 50.66 50.66 50.20 1,500 20,600 -1.0
26/06/2023
50.66
 13,600 50.29 50.85 50.10 3,500 6,700 -0.2
23/06/2023
50.29
 29,100 51.03 51.03 50.29 700 25,000 -1.3
22/06/2023
51.03
 10,900 50.94 51.22 50.75 300 4,000 -0.2
21/06/2023
50.94
 19,000 51.13 51.41 50.10 3,900 15,200 -0.6
20/06/2023
51.13
 9,800 51.03 51.22 50.29 600 8,800 -0.4
19/06/2023
51.03
 5,000 51.13 51.41 50.75 1,900 0 0.1
16/06/2023
51.13
 30,200 51.59 51.59 50.75 9,300 22,600 -0.7
15/06/2023
51.59
 16,400 51.22 52.06 51.03 7,800 5,700 0.1
14/06/2023
51.22
 28,100 50.75 51.59 50.75 7,900 10,000 -0.1
13/06/2023
50.75
 29,400 51.22 51.69 50.75 2,800 9,800 -0.4
12/06/2023
51.22
 49,200 53.08 53.08 50.85 100 44,200 -2.4
09/06/2023
53.08
 126,200 53.83 53.83 51.13 34,200 92,400 -3.2
08/06/2023
53.83
 135,000 53.83 53.92 51.22 55,200 76,000 -1.0
07/06/2023
53.83
 52,700 52.71 53.92 51.13 34,400 17,600 1.0
06/06/2023
52.71
 55,500 52.06 53.08 50.75 14,700 36,000 -1.1
05/06/2023
52.06
 31,100 52.43 52.43 51.03 6,200 25,200 -1.0
02/06/2023
52.43
 38,700 53.18 53.18 51.22 11,700 27,700 -0.9
01/06/2023
53.18
 14,800 53.18 53.18 52.15 1,200 13,000 -0.7
31/05/2023
53.18
 6,300 52.80 53.18 52.43 4,300 600 0.2
30/05/2023
52.80
 19,800 52.52 52.80 51.69 7,500 4,000 0.2
29/05/2023
52.52
 6,800 53.55 53.55 52.34 0 0 0
26/05/2023
53.55
 31,400 53.08 54.01 52.06 7,600 24,100 -0.9
25/05/2023
53.08
 1,200 52.80 53.08 52.62 200 0 0.0
24/05/2023
52.80
 14,900 52.90 54.01 52.34 3,800 7,200 -0.2
23/05/2023
52.90
 8,000 53.08 53.08 52.90 700 0 0.0
22/05/2023
53.08
 4,200 52.52 53.55 53.08 0 0 0
19/05/2023
52.52
 40,500 53.45 53.45 52.52 15,400 16,100 -0.0
18/05/2023
53.45
 34,100 53.45 53.55 52.52 20,300 15,000 0.3
17/05/2023
53.45
 14,000 53.55 53.55 52.62 3,000 0 0.2
16/05/2023
53.55
 5,700 53.55 53.55 52.71 300 0 0.0
15/05/2023
53.55
 7,800 53.55 53.55 52.71 1,100 0 0.1
12/05/2023
53.55
 3,600 53.55 53.55 53.36 700 0 0.0
11/05/2023
53.55
 15,700 53.73 53.83 53.18 200 2,900 -0.2
10/05/2023
53.73
 3,200 53.55 53.83 53.55 900 0 0.1
09/05/2023
53.55
 5,300 54.01 54.01 53.36 0 800 -0.0
08/05/2023
54.01
 6,600 54.01 54.01 53.55 100 1,700 -0.1
05/05/2023
54.01
 5,100 53.55 54.67 53.55 600 900 -0.0
04/05/2023
53.55
 1,600 54.94 54.94 53.08 700 0 0.0
28/04/2023
54.94
 15,600 53.73 54.94 51.31 11,300 0 0.7
27/04/2023
53.73
 3,000 53.36 53.92 52.15 100 0 0.0
26/04/2023
53.36
 11,000 53.36 53.36 52.15 3,400 0 0.2
25/04/2023
53.36
 12,100 53.83 54.76 53.08 400 100 0.0
24/04/2023
53.83
 6,900 54.67 54.94 51.31 2,600 200 0.1
21/04/2023
54.67
 5,300 53.08 55.88 52.80 2,100 200 0.1
20/04/2023
53.08
 5,300 53.92 55.41 52.80 1,100 0 0.1
19/04/2023
53.92
 7,600 53.73 53.92 51.41 2,400 0 0.1
18/04/2023: Cổ tức tiền mặt tỉ lệ: 25%
18/04/2023
53.73
 11,600 53.73 56.06 53.27 7,800 200 0.4
17/04/2023
53.73
 11,100 55.34 55.34 52.84 200 1,040 -0.1
14/04/2023
55.34
 60,400 52.22 55.79 52.84 6,200 5,400 0.0
13/04/2023
52.22
 15,400 52.57 52.57 51.23 4,300 5,000 -0.0
12/04/2023
52.57
 11,400 51.77 52.66 51.59 7,600 100 0.4
11/04/2023
51.77
 11,800 51.15 52.22 50.70 2,800 4,500 -0.1
10/04/2023
51.15
 3,700 52.13 52.22 51.06 1,200 700 0.0
07/04/2023
52.13
 6,300 51.59 52.48 50.52 100 241 -0.0
06/04/2023
51.59
 43,400 51.50 52.66 51.32 500 35,900 -2.0
05/04/2023
51.50
 12,500 51.15 51.77 50.52 100 7,500 -0.4
04/04/2023
51.15
 10,700 51.77 52.66 50.88 900 2,600 -0.1
03/04/2023
51.77
 4,800 52.57 52.66 50.52 1,100 100 0.1
31/03/2023
52.57
 16,000 53.56 53.56 50.52 9,700 100 0.6
30/03/2023
53.56
 27,100 51.68 53.56 50.25 23,000 5,500 1.0
29/03/2023
51.68
 8,100 50.43 52.22 49.81 3,500 0 0.2
28/03/2023
50.43
 5,200 50.79 50.79 49.36 700 0 0.0
27/03/2023
50.79
 5,100 51.77 52.39 49.36 500 1,949 -0.1
24/03/2023
51.77
 22,700 49.36 52.75 48.91 21,800 9,100 0.7
23/03/2023
49.36
 2,100 49.36 49.36 48.20 1,300 0 0.1
22/03/2023
49.36
 3,200 49.09 49.45 48.20 0 0 0
21/03/2023
49.09
 3,600 48.29 49.45 48.02 0 0 0.8
20/03/2023
48.29
 5,200 49.45 49.81 48.20 0 0 -1.6
17/03/2023
49.45
 76,700 47.93 49.90 48.65 9,600 38,600 -1.6
16/03/2023
47.93
 600 49.00 49.00 47.93 100 0 0.0
15/03/2023
49.00
 1,500 48.65 49.00 47.84 0 0 0.0
14/03/2023
48.65
 2,400 48.74 48.74 47.84 100 0 0.0
13/03/2023
48.74
 3,300 48.65 49.00 48.20 1,100 0 0.1
10/03/2023
48.65
 7,400 48.91 49.09 48.20 500 1,000 -0.0
09/03/2023
48.91
 7,600 48.38 49.09 48.20 4,100 900 0.2
08/03/2023
48.38
 5,200 48.56 48.65 48.20 0 4,100 -0.2
07/03/2023
48.56
 21,200 48.56 48.82 48.11 0 12,300 -0.7
06/03/2023
48.56
 14,300 48.20 49.00 47.75 100 7,100 -0.4
03/03/2023
48.20
 3,000 48.47 48.47 47.66 200 0 0.0
02/03/2023
48.47
 2,600 48.29 48.74 48.20 300 0 0.0
01/03/2023
48.29
 1,300 49.00 49.00 47.75 100 0 0.0
28/02/2023
49.00
 23,900 48.47 49.00 46.59 12,600 0 0.7
27/02/2023
48.47
 8,200 49.09 49.09 47.66 4,800 0 0.3
24/02/2023
49.09
 17,700 48.20 49.09 47.75 15,125 0 0.8
23/02/2023
48.20
 2,300 48.56 48.56 47.66 800 0 0.0
22/02/2023
48.56
 3,900 48.02 48.91 47.40 1,500 0 0.1
21/02/2023
48.02
 7,200 49.09 49.09 47.75 100 0 0.0
20/02/2023
49.09
 18,300 50.16 50.16 47.75 8,500 1,000 0.4
17/02/2023
50.16
 12,000 46.95 50.16 46.41 8,900 3,000 0.3
16/02/2023
46.95
 1,500 46.59 47.04 46.41 300 0 0.0
15/02/2023
46.59
 2,000 46.68 46.68 46.06 100 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |