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)
12/09/2023
50.01
 6,400 49.92 50.20 49.64 0 0 0
11/09/2023
49.92
 13,800 50.10 50.29 49.82 0 0 0
08/09/2023
50.10
 27,500 50.10 50.20 50.01 200 0 0.0
07/09/2023
50.10
 9,100 50.10 50.29 50.01 0 0 0
06/09/2023
50.10
 22,600 49.64 50.20 49.45 500 5,600 -0.3
05/09/2023
49.64
 17,900 49.45 50.57 49.45 0 4,700 -0.3
31/08/2023
49.45
 8,100 49.36 49.82 49.26 2,500 0 0.1
30/08/2023
49.36
 12,300 49.45 50.01 49.36 900 0 0.0
29/08/2023
49.45
 22,800 49.36 50.20 49.45 2,700 0 0.1
28/08/2023
49.36
 15,600 49.26 49.54 49.26 900 700 0.0
25/08/2023
49.26
 10,100 49.54 49.73 49.26 0 0 0
24/08/2023
49.54
 8,400 48.89 49.92 48.89 0 0 0
23/08/2023
48.89
 22,900 49.36 49.36 48.89 0 0 0
22/08/2023
49.36
 20,200 49.64 49.64 48.89 3,200 0 0.2
21/08/2023
49.64
 9,500 49.73 49.73 49.26 0 0 0
18/08/2023
49.73
 22,800 50.75 50.75 49.36 0 0 0
17/08/2023
50.75
 86,800 50.75 50.85 48.61 32,000 0 1.7
16/08/2023
50.75
 29,100 50.75 50.75 50.29 6,300 0 0.3
15/08/2023
50.75
 9,700 50.75 50.85 50.66 0 0 0
14/08/2023
50.75
 38,700 50.66 50.75 50.29 4,200 1,000 0.2
11/08/2023
50.66
 15,400 50.75 50.85 50.47 3,800 0 0.2
10/08/2023
50.75
 19,600 51.03 51.13 50.57 1,800 600 0.1
09/08/2023
51.03
 30,400 50.47 51.22 50.47 100 0 0.0
08/08/2023
50.47
 24,700 50.66 50.85 50.47 7,600 0 0.4
07/08/2023
50.66
 37,400 50.75 50.75 50.47 2,600 0 0.1
04/08/2023
50.75
 18,200 50.57 50.75 50.29 8,100 0 0.4
03/08/2023
50.57
 53,300 50.66 50.94 50.29 2,000 0 0.1
02/08/2023
50.66
 29,000 50.94 51.03 50.47 7,100 0 0.4
01/08/2023
50.94
 40,800 50.47 51.03 50.47 24,700 0 1.3
31/07/2023
50.47
 27,600 50.29 50.75 50.20 700 0 0.0
28/07/2023
50.29
 78,900 49.82 50.29 49.36 10,000 50,000 -2.1
27/07/2023
49.82
 117,000 50.75 50.75 49.36 800 103,000 -5.4
26/07/2023
50.75
 22,400 49.73 52.06 49.73 8,500 9,300 -0.0
25/07/2023
49.73
 221,500 52.43 52.43 49.73 900 203,900 -11.0
24/07/2023
52.43
 9,600 52.24 52.43 51.22 5,000 0 0.3
21/07/2023
52.24
 20,300 50.85 53.45 50.85 10,300 0 0.6
20/07/2023
50.85
 3,400 51.22 51.22 50.75 100 0 0.0
19/07/2023
51.22
 5,500 51.22 51.59 51.22 0 0 0
18/07/2023
51.22
 11,100 51.41 51.41 51.22 0 0 0
17/07/2023
51.41
 11,800 51.50 51.96 51.22 0 0 0
14/07/2023
51.50
 15,700 50.57 51.50 50.66 1,200 0 0.1
13/07/2023
50.57
 9,900 50.29 50.57 50.38 400 0 0.0
12/07/2023
50.29
 9,700 50.38 50.57 50.29 400 0 0.0
11/07/2023
50.38
 21,900 50.57 50.57 50.20 0 0 0
10/07/2023
50.57
 12,700 50.57 50.57 50.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |