Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/07/2025	41.94	12,500	41.98	41.98	41.80	0	0	0
24/07/2025	41.98	25,200	42.21	42.21	41.85	100	0	0.0
23/07/2025	42.03	3,300	42.12	42.12	42.03	0	0	0
22/07/2025	42.03	3,300	42.07	42.12	42.03	0	0	0
21/07/2025	42.12	6,800	41.94	42.21	41.85	0	0	0
18/07/2025	41.94	7,100	42.12	42.21	41.89	0	0	0
17/07/2025	42.12	6,800	41.98	42.30	41.98	0	0	0
16/07/2025	41.98	4,400	42.21	42.21	41.98	0	0	0
15/07/2025	41.98	8,500	42.39	42.62	41.76	1,100	0	0.1
14/07/2025	42.30	22,300	42.12	42.39	42.03	0	0	0
11/07/2025	42.12	6,300	42.03	42.21	41.94	0	0	0
10/07/2025	42.21	18,400	41.98	42.21	41.85	0	0	0
09/07/2025	42.39	13,500	42.44	42.53	42.12	0	200	-0.0
08/07/2025	42.44	4,000	41.89	42.48	41.89	0	0	0
07/07/2025	41.89	11,000	42.21	42.39	41.89	200	0	0.0
04/07/2025	42.30	4,900	42.16	42.30	42.12	0	0	0
03/07/2025	42.16	8,300	42.21	42.39	41.94	0	0	0
02/07/2025	42.21	2,800	42.12	42.30	42.12	0	800	-0.0
01/07/2025	42.12	3,200	42.16	42.16	41.94	0	0	0
30/06/2025	42.16	7,300	41.85	42.21	41.85	0	0	0
27/06/2025	41.85	6,700	41.80	41.94	41.76	0	0	0
26/06/2025	41.94	3,300	41.80	41.94	41.53	0	0	0
25/06/2025	41.66	17,700	41.39	41.71	41.30	0	0	0
24/06/2025	41.39	2,500	41.66	41.66	41.39	0	500	-0.0
23/06/2025	41.44	8,200	41.39	41.48	41.03	400	6,500	-0.3
20/06/2025	41.85	7,400	41.85	41.85	41.76	0	3,000	-0.1
19/06/2025	41.85	2,300	41.76	42.03	41.76	0	0	0
18/06/2025	41.76	3,900	41.76	41.85	41.76	0	1,000	-0.0
17/06/2025	41.76	6,900	41.76	41.94	41.76	0	3,900	-0.2
16/06/2025	41.76	3,900	41.39	42.21	41.35	0	0	0
13/06/2025	42.16	10,700	42.21	42.21	41.85	0	1,500	-0.1
12/06/2025	42.21	5,300	42.21	42.25	42.21	0	0	0
11/06/2025	42.21	1,800	42.21	42.30	42.21	800	0	0.0
10/06/2025	42.30	4,100	42.07	42.30	42.07	0	0	0
09/06/2025	42.30	1,100	42.39	42.39	42.03	0	0	0
06/06/2025	42.39	6,000	42.21	42.39	41.98	0	0	-0.0
05/06/2025	42.21	5,400	42.39	42.39	42.21	0	0	0
04/06/2025	42.35	4,800	42.16	42.53	42.16	0	0	-0.0
03/06/2025	42.16	5,800	42.21	42.21	42.12	200	0	0.0
02/06/2025	42.25	13,700	42.16	42.25	42.12	0	0	0
30/05/2025	42.07	3,200	41.98	42.39	41.98	0	0	-0.0
29/05/2025	42.12	21,400	42.12	42.21	41.98	0	0	0
28/05/2025	42.03	11,800	42.12	42.12	42.03	0	0	0
27/05/2025	41.98	11,700	41.98	42.30	41.26	100	0	0.0
26/05/2025	41.94	1,900	42.07	42.12	41.94	0	0	0
23/05/2025	41.94	10,400	41.76	42.12	41.76	0	0	0
22/05/2025	41.76	2,300	41.76	41.89	41.76	0	0	0
21/05/2025	42.07	4,900	42.12	42.12	42.03	0	0	0
20/05/2025	42.12	6,200	42.30	42.30	42.12	0	0	-0.0
19/05/2025	42.21	5,200	42.57	42.57	42.21	0	0	0
16/05/2025	42.57	12,200	43.12	43.12	42.57	2,000	0	0.1
15/05/2025	42.66	5,800	42.07	43.03	42.07	100	0	-0.0
14/05/2025	42.07	6,900	41.76	42.07	41.76	0	700	-0.0
13/05/2025	41.85	7,600	41.76	41.94	41.76	100	0	0.0
12/05/2025	41.76	8,500	41.48	41.76	41.48	0	200	-0.0
09/05/2025	41.48	11,000	41.35	41.76	41.35	0	500	-0.0
08/05/2025	41.35	4,100	41.30	41.35	41.21	0	800	-0.0
07/05/2025	41.35	9,300	41.76	41.76	41.30	0	700	-0.0
06/05/2025	41.30	14,500	41.03	41.76	41.03	300	3,800	-0.2
05/05/2025	41.03	9,100	41.21	41.21	40.98	200	0	0.0
02/05/2025	47.75	3,100	47.84	47.93	47.66	0	1,900	-0.1
01/05/2025	48.20	15,500	48.74	48.93	48.11	0	100	-0.0
30/04/2025	33.31	9,300	33.31	33.31	33.22	0	3,500	-0.1
29/04/2025	41.21	20,100	41.39	41.39	40.85	0	0	0
28/04/2025	41.39	32,800	41.98	41.98	41.30	3,000	0	0.1
25/04/2025	41.85	16,700	42.57	42.57	41.85	100	0	0.0
24/04/2025	42.12	42,400	42.66	42.66	41.94	0	5,000	-0.2
23/04/2025	42.57	4,400	42.39	43.07	42.30	0	0	0
22/04/2025	42.30	30,300	42.66	42.66	41.76	2,600	1,300	0.1
21/04/2025	42.66	13,200	43.03	43.12	42.62	1,100	500	0.0
18/04/2025	42.66	25,100	42.66	43.12	42.66	0	0	0
17/04/2025	42.66	13,800	42.66	43.03	42.62	0	0	0
16/04/2025	42.66	38,100	43.12	43.57	42.30	1,800	0	0.1
15/04/2025	43.30	9,100	44.07	44.07	43.12	0	0	0
14/04/2025	43.89	12,200	44.48	44.52	43.21	0	1,300	-0.1
11/04/2025	44.48	11,900	45.11	45.11	44.48	0	900	-0.0
10/04/2025	45.07	50,000	45.39	45.75	44.98	5,000	4,500	0.0
09/04/2025	42.80	9,300	42.66	43.39	42.66	0	4,700	-0.2
08/04/2025	42.94	23,100	43.93	43.93	41.30	0	3,000	-0.1
07/04/2025	42.30	4,900	42.16	42.30	42.12	0	0	0
04/04/2025	43.93	33,800	43.43	43.98	41.85	0	7,300	-0.3
03/04/2025	44.39	26,800	44.48	44.93	43.12	100	100	-0.0
02/04/2025	45.20	4,400	45.30	45.39	45.11	0	2,600	-0.1
01/04/2025	45.39	7,000	45.57	45.66	45.20	0	1,300	-0.1
31/03/2025	45.57	3,200	45.39	45.84	45.16	0	200	-0.0
28/03/2025	45.39	1,800	45.84	45.84	45.39	0	100	-0.0
27/03/2025	45.34	8,200	45.39	45.57	45.34	0	0	0
26/03/2025	45.84	21,700	45.75	45.84	45.39	0	0	0
25/03/2025	45.84	7,900	46.11	46.11	45.57	0	100	-0.0
24/03/2025	46.11	2,900	46.29	46.29	46.11	0	0	0
21/03/2025	46.29	5,000	46.57	46.57	46.11	0	0	0
20/03/2025: Cổ tức tiền mặt tỉ lệ: 16%
20/03/2025	46.29	9,700	47.02	47.02	46.02	1,200	0	0.1
19/03/2025	46.20	47,800	46.29	46.38	46.20	0	0	0
18/03/2025	46.29	22,800	46.64	46.64	46.20	0	0	0
17/03/2025	46.38	38,700	45.85	46.64	45.76	300	0	0.0
14/03/2025	45.85	16,400	46.03	46.03	45.76	0	0	0
13/03/2025	45.94	20,600	46.20	46.47	45.85	100	0	0.0
12/03/2025	46.38	16,900	46.64	46.64	46.11	900	0	0.0
11/03/2025	46.29	22,400	46.38	46.38	46.03	1,400	0	0.1
10/03/2025	46.38	4,300	46.64	46.64	46.29	0	0	0

Page:
<<
3
4
5
>>

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

CTCP Công viên nước Đầm Sen (dsn)

THỐNG KÊ GIAO DỊCH