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
(2025-03-31) 		-4.60 -9.16% 407,600 -19,000 -0.9
45.40
50.20
45.40
2 tháng
(2025-02-28) 		-4.72 -9.38% 716,000 -15,600 -0.7
45.40
51.09
45.40
3 tháng
(2025-02-03) 		-5.30 -10.41% 979,500 -33,399 -1.7
45.40
51.19
45.40
6 tháng
(2024-10-31) 		-6 -11.62% 1,554,500 -90,189 -4.8
45.40
53.32
45.40
12 tháng
(2024-05-06) 		-5.72 -11.14% 2,827,600 -277,889 -15.2
45.40
54.19
45.40
24 tháng
(2023-05-10) 		-4.26 -8.55% 7,976,600 -942,489 -50.8
45.02
54.19
45.40
36 tháng
(2022-05-16) 		9.07 24.82% 10,598,900 -707,129 -38.7
36.53
54.19
45.40
60 tháng
(2020-05-25) 		10.54 30.05% 17,859,860 -381,270 -22.4
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)
15/02/2024
49.53
 59,700 49.53 49.98 48.90 2,000 39,700 -2.1
07/02/2024
49.53
 19,200 49.53 49.62 49.17 1,800 0 0.1
06/02/2024
49.35
 11,400 49.26 49.53 49.08 0 500 -0.0
05/02/2024
49.35
 43,500 49.44 49.44 49.08 30,000 30,000 0
02/02/2024
49.44
 8,300 49.53 49.62 49.35 1,100 0 0.1
01/02/2024
49.62
 8,300 49.26 49.62 48.90 500 0 0.0
31/01/2024
49.26
 5,500 49.26 49.35 49.17 2,400 0 0.1
30/01/2024
49.17
 3,400 49.62 49.71 49.17 300 0 0.0
29/01/2024
49.89
 14,500 49.80 49.89 49.53 300 1,400 -0.1
26/01/2024
49.62
 3,800 49.35 49.62 49.35 0 0 0
25/01/2024
49.35
 11,600 49.62 49.80 49.35 100 3,400 -0.2
24/01/2024
49.62
 28,000 49.44 49.89 49.35 15,700 0 0.9
23/01/2024
49.44
 23,600 49.35 49.44 48.72 200 18,700 -1.0
22/01/2024
49.26
 11,500 49.26 49.26 49.17 1,000 8,000 -0.4
19/01/2024
49.26
 27,700 49.44 49.44 49.17 0 22,800 -1.2
18/01/2024
49.44
 11,200 49.62 49.62 49.35 700 8,900 -0.4
17/01/2024
49.35
 23,600 49.71 49.89 49.35 200 22,400 -1.2
16/01/2024
49.62
 16,400 49.53 49.62 49.44 0 3,000 -0.2
15/01/2024
49.62
 22,200 49.35 49.80 48.81 500 300 0.0
12/01/2024
49.35
 6,000 49.71 49.71 49.26 100 700 -0.0
11/01/2024
49.71
 12,800 49.62 49.80 49.26 0 2,800 -0.2
10/01/2024
49.62
 13,000 50.07 50.07 49.53 5,500 0 0.3
09/01/2024
49.53
 7,300 49.17 49.53 49.08 0 0 0
08/01/2024
49.26
 4,000 49.62 49.62 49.17 1,100 0 0.1
05/01/2024
49.53
 4,200 49.44 49.62 49.44 100 0 0.0
04/01/2024
49.53
 13,900 48.99 49.89 48.81 100 0 0.0
03/01/2024
48.99
 14,200 49.26 49.26 48.90 600 0 0.0
02/01/2024
49.26
 8,900 49.44 49.62 49.08 400 0 0.0
29/12/2023
49.44
 18,400 49.17 49.62 49.26 0 600 -0.0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 24%
28/12/2023
49.17
 28,700 49.17 49.62 49.08 0 0 0
27/12/2023
49.17
 36,800 48.91 49.52 48.39 400 0 0.0
26/12/2023
48.91
 18,300 49.00 49.09 48.39 0 1,500 -0.1
25/12/2023
49.00
 21,800 48.83 49.26 48.57 0 200 -0.0
22/12/2023
48.83
 14,300 48.74 48.83 48.39 1,900 3,000 -0.1
21/12/2023
48.74
 30,900 48.48 48.74 48.22 0 0 0
20/12/2023
48.48
 7,800 48.48 48.57 48.14 0 0 0
19/12/2023
48.48
 16,700 48.39 48.65 47.96 400 0 0.0
18/12/2023
48.39
 16,100 48.39 48.65 48.14 0 0 0
15/12/2023
48.39
 21,100 48.22 48.48 48.05 300 1,000 -0.0
14/12/2023
48.22
 27,300 48.05 48.22 47.62 400 0 0.0
13/12/2023
48.05
 24,700 47.96 48.22 47.36 0 300 -0.0
12/12/2023
47.96
 19,900 47.70 48.31 47.44 0 800 -0.0
11/12/2023
47.70
 11,100 47.70 47.79 47.44 0 0 0
08/12/2023
47.70
 15,100 47.53 47.70 47.18 0 0 0
07/12/2023
47.53
 12,700 47.70 47.79 47.27 0 0 0
06/12/2023
47.70
 20,600 47.79 47.96 47.18 0 0 0
05/12/2023
47.79
 32,100 47.27 47.96 47.01 0 0 0
04/12/2023
47.27
 36,700 47.10 47.44 46.93 0 0 0
01/12/2023
47.10
 5,500 47.10 47.36 47.10 0 0 0
30/11/2023
47.10
 18,500 47.10 47.18 46.93 0 0 0
29/11/2023
47.10
 18,600 46.93 47.27 46.32 400 0 0.0
28/11/2023
46.93
 23,500 47.18 47.18 46.32 100 0 0.0
27/11/2023
47.18
 36,200 47.18 47.44 46.06 1,000 0 0.1
24/11/2023
47.18
 11,700 47.27 47.53 46.84 0 0 0
23/11/2023
47.27
 36,000 47.36 47.62 46.84 1,400 23,700 -1.2
22/11/2023
47.36
 24,300 46.93 47.44 46.93 1,600 0 0.1
21/11/2023
46.93
 8,400 46.67 47.01 46.67 0 1,000 -0.1
20/11/2023
46.67
 13,100 46.49 46.93 46.58 0 600 -0.0
17/11/2023
46.49
 10,300 46.93 47.01 46.49 0 0 0
16/11/2023
46.93
 20,700 46.93 46.93 46.41 0 0 0
15/11/2023
46.93
 27,200 46.49 46.93 46.49 0 0 0
14/11/2023
46.49
 25,600 46.84 46.93 46.15 0 0 0
13/11/2023
46.84
 12,500 46.67 46.93 46.49 200 0 0.0
10/11/2023
46.67
 11,300 46.58 46.67 46.06 0 0 0
09/11/2023
46.58
 16,800 46.41 46.93 46.15 200 0 0.0
08/11/2023
46.41
 7,800 46.67 46.84 46.41 100 0 0.0
07/11/2023
46.67
 27,600 46.49 46.84 46.23 600 0 0.0
06/11/2023
46.49
 29,000 45.63 46.67 45.89 0 3,900 -0.2
03/11/2023
45.63
 18,100 45.11 45.72 45.37 0 100 -0.0
02/11/2023
45.11
 14,500 45.11 45.37 45.11 200 10,800 -0.6
01/11/2023
45.11
 13,900 45.02 45.28 44.33 3,300 0 0.2
31/10/2023
45.02
 26,500 45.02 45.37 44.68 100 1,200 -0.1
30/10/2023
45.02
 12,500 45.46 45.97 44.94 100 1,000 -0.0
27/10/2023
45.46
 12,300 45.20 45.63 44.51 0 3,200 -0.2
26/10/2023
45.20
 23,500 45.72 45.80 44.85 3,200 0 0.2
25/10/2023
45.72
 4,300 45.72 45.80 45.28 300 0 0.0
24/10/2023
45.72
 21,300 45.80 45.80 45.37 0 0 0
23/10/2023
45.80
 9,300 45.80 46.15 45.63 0 100 -0.0
20/10/2023
45.80
 28,100 45.89 45.89 44.85 500 0 0.0
19/10/2023
45.89
 6,800 45.97 45.97 45.46 200 0 0.0
18/10/2023
45.97
 23,500 46.49 46.49 45.54 200 0 0.0
17/10/2023
46.49
 10,200 46.15 46.49 46.15 0 0 0
16/10/2023
46.15
 22,100 46.67 46.93 45.97 0 1,000 -0.1
13/10/2023
46.67
 4,100 46.58 46.67 46.15 0 0 0
12/10/2023
46.58
 14,600 46.49 46.67 46.41 0 0 0
11/10/2023
46.49
 18,600 46.32 46.58 45.80 0 0 0
10/10/2023
46.32
 21,600 45.72 46.49 45.46 600 0 0.0
09/10/2023
45.72
 27,200 46.06 46.15 45.37 0 0 0
06/10/2023
46.06
 20,900 46.15 46.15 45.72 900 0 0.0
05/10/2023
46.15
 13,100 46.15 46.15 45.80 2,100 1,800 0.0
04/10/2023
46.15
 27,100 45.97 46.15 45.63 3,000 4,000 -0.1
03/10/2023
45.97
 17,200 46.41 46.41 44.94 0 0 0
02/10/2023
46.41
 15,100 46.15 46.41 45.89 2,000 0 0.1
29/09/2023
46.15
 17,800 46.06 46.41 45.80 0 0 0
28/09/2023
46.06
 3,300 46.15 46.15 45.80 0 0 0
27/09/2023
46.15
 9,700 46.15 46.41 45.63 700 0 0.0
26/09/2023
46.15
 12,000 46.06 46.67 45.97 0 100 -0.0
25/09/2023
46.06
 5,800 46.58 46.58 46.06 500 0 0.0
22/09/2023
46.58
 46,500 46.84 46.84 45.80 17,000 22,000 -0.3
21/09/2023
46.84
 14,100 47.01 47.01 46.32 200 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |