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)
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
14/02/2023
46.68
 2,000 47.04 47.04 45.52 100 0 0.0
13/02/2023
47.04
 7,100 46.86 47.04 45.70 400 0 0.0
10/02/2023
46.86
 12,100 47.75 47.75 44.45 800 0 0.0
09/02/2023
47.75
 16,000 47.75 47.75 46.24 2,300 2,000 0.0
08/02/2023
47.75
 4,500 47.57 48.11 47.22 200 0 0.0
07/02/2023
47.57
 3,400 47.66 47.93 47.31 200 0 0.0
06/02/2023
47.66
 3,200 47.57 47.75 47.22 100 1,400 -0.1
03/02/2023
47.57
 4,000 48.11 48.11 47.31 0 8 -0.0
02/02/2023
48.11
 10,400 48.20 48.20 47.13 100 1,900 -0.1
01/02/2023
48.20
 7,100 48.65 48.65 47.31 100 2,600 -0.1
31/01/2023
48.65
 27,800 48.20 48.82 47.31 10,300 18,600 -0.5
30/01/2023
48.20
 7,300 48.29 48.65 47.84 200 1,400 -0.1
27/01/2023
48.29
 5,100 47.31 49.54 47.57 600 0 0.0
19/01/2023
47.31
 1,800 47.75 48.02 46.86 100 100 0
18/01/2023
47.75
 30,000 47.66 47.75 46.86 3,400 0 0.2
17/01/2023
47.66
 8,900 48.02 48.02 46.06 1,300 0 0.1
16/01/2023
48.02
 10,700 48.11 49.45 47.49 5,800 339 0.3
13/01/2023
48.11
 27,400 46.06 48.65 45.70 7,800 0 0.4
12/01/2023
46.06
 8,600 45.70 46.33 45.70 100 0 0.0
11/01/2023
45.70
 4,700 45.97 46.41 45.52 1,100 900 0.0
10/01/2023
45.97
 3,800 45.88 45.97 45.52 300 300 0
09/01/2023
45.88
 6,500 45.88 46.77 45.61 400 0 0.0
06/01/2023
45.88
 1,100 45.79 45.88 45.16 200 0 0.0
05/01/2023
45.79
 2,900 45.79 46.41 45.52 200 0 0.0
04/01/2023
45.79
 3,000 45.97 47.22 45.70 600 0 0.0
03/01/2023
45.97
 13,200 45.88 46.06 44.81 1,200 0 0.1
30/12/2022
45.88
 3,400 44.90 47.93 44.50 700 200 0.0
29/12/2022
44.90
 3,000 45.25 45.34 44.72 1,000 0 0.1
28/12/2022
45.25
 2,500 44.90 45.25 44.36 400 0 0.0
27/12/2022
44.90
 500 44.90 45.25 44.18 100 0 0.0
26/12/2022
44.90
 4,500 44.90 45.34 44.09 300 0 0.0
23/12/2022
44.90
 3,200 45.25 45.34 44.18 200 1,000 -0.0
22/12/2022
45.25
 3,900 45.25 45.52 44.32 500 0 0.0
21/12/2022
45.25
 11,100 45.16 45.34 44.63 1,200 0 0.1
20/12/2022
45.16
 12,900 45.43 45.43 44.58 600 47 0.0
19/12/2022
45.43
 1,800 45.52 45.52 44.81 200 101 0.0
16/12/2022
45.52
 5,100 45.61 45.61 44.72 1,700 4 0.1
15/12/2022
45.61
 4,400 45.52 45.61 44.63 1,100 1 0.1
14/12/2022
45.52
 2,400 45.61 45.61 44.72 300 1 0.0
13/12/2022
45.61
 33,700 44.18 45.97 43.74 27,200 0 1.4
12/12/2022
44.18
 19,400 44.00 44.54 43.74 12,500 1 0.6
09/12/2022
44.00
 2,900 43.87 44.09 43.29 500 0 0.0
08/12/2022
43.87
 27,200 43.47 44.09 42.67 6,800 5,800 0.0
07/12/2022
43.47
 3,300 43.74 43.74 42.84 100 0 0.0
06/12/2022
43.74
 3,500 44.32 44.36 43.29 300 0 0.0
05/12/2022
44.32
 1,000 44.27 45.43 43.42 400 3 0.0
02/12/2022
44.27
 10,600 43.74 44.27 42.89 5,800 5,500 0.0
01/12/2022
43.74
 9,100 45.88 46.33 42.84 300 0 0.0
30/11/2022
45.88
 12,100 44.72 47.22 43.34 9,600 3,000 0.3
29/11/2022
44.72
 7,300 43.92 45.97 43.02 5,900 0 0.3
28/11/2022
43.92
 11,700 42.84 44.18 42.35 10,000 143 0.5
25/11/2022
42.84
 15,100 42.22 43.47 41.95 12,300 0 0.6
24/11/2022
42.22
 1,000 42.09 42.22 41.19 100 0 0.0
23/11/2022
42.09
 6,100 41.77 42.22 41.01 2,200 1,500 0.0
22/11/2022
41.77
 4,200 42.26 42.31 41.68 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |