CTCP Công viên nước Đầm Sen (dsn)

46.90
-0.10
(-0.21%)
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
(2025-04-16) 		0 0% 313,700 -4,730 0.1
45.20
47
46.90
2 tháng
(2025-03-17) 		-4.09 -8.01% 671,000 -24,130 -0.8
45.20
51.09
46.90
3 tháng
(2025-02-17) 		-4.19 -8.19% 975,200 -33,330 -1.3
45.20
51.19
46.90
6 tháng
(2024-11-18) 		-3.30 -6.55% 1,542,900 -69,019 -3.3
45.20
53.32
46.90
12 tháng
(2024-05-21) 		-4.97 -9.56% 2,782,800 -224,819 -11.9
45.20
54.19
46.90
24 tháng
(2023-05-29) 		-1.74 -3.57% 7,889,200 -937,919 -50.2
45.02
54.19
46.90
36 tháng
(2022-06-01) 		9.30 24.67% 10,630,900 -724,759 -39.3
36.57
54.19
46.90
60 tháng
(2020-06-11) 		12.23 35.19% 17,756,570 -386,270 -22.3
30.18
54.19
46.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/09/2023
47.01
 20,900 46.84 47.10 46.41 6,900 0 0.4
19/09/2023
46.84
 14,700 46.49 46.84 46.23 0 0 0
18/09/2023
46.49
 3,800 46.75 46.75 46.41 0 0 0
15/09/2023
46.75
 16,100 46.41 46.75 46.41 100 0 0.0
14/09/2023
46.41
 15,500 46.58 46.58 46.32 10,500 0 0.6
13/09/2023
46.58
 17,700 46.41 46.67 46.32 3,200 0 0.2
12/09/2023
46.41
 6,400 46.32 46.58 46.06 0 0 0
11/09/2023
46.32
 13,800 46.49 46.67 46.23 0 0 0
08/09/2023
46.49
 27,500 46.49 46.58 46.41 200 0 0.0
07/09/2023
46.49
 9,100 46.49 46.67 46.41 0 0 0
06/09/2023
46.49
 22,600 46.06 46.58 45.89 500 5,600 -0.3
05/09/2023
46.06
 17,900 45.89 46.93 45.89 0 4,700 -0.3
31/08/2023
45.89
 8,100 45.80 46.23 45.72 2,500 0 0.1
30/08/2023
45.80
 12,300 45.89 46.41 45.80 900 0 0.0
29/08/2023
45.89
 22,800 45.80 46.58 45.89 2,700 0 0.1
28/08/2023
45.80
 15,600 45.72 45.97 45.72 900 700 0.0
25/08/2023
45.72
 10,100 45.97 46.15 45.72 0 0 0
24/08/2023
45.97
 8,400 45.37 46.32 45.37 0 0 0
23/08/2023
45.37
 22,900 45.80 45.80 45.37 0 0 0
22/08/2023
45.80
 20,200 46.06 46.06 45.37 3,200 0 0.2
21/08/2023
46.06
 9,500 46.15 46.15 45.72 0 0 0
18/08/2023
46.15
 22,800 47.10 47.10 45.80 0 0 0
17/08/2023
47.10
 86,800 47.10 47.18 45.11 32,000 0 1.7
16/08/2023
47.10
 29,100 47.10 47.10 46.67 6,300 0 0.3
15/08/2023
47.10
 9,700 47.10 47.18 47.01 0 0 0
14/08/2023
47.10
 38,700 47.01 47.10 46.67 4,200 1,000 0.2
11/08/2023
47.01
 15,400 47.10 47.18 46.84 3,800 0 0.2
10/08/2023
47.10
 19,600 47.36 47.44 46.93 1,800 600 0.1
09/08/2023
47.36
 30,400 46.84 47.53 46.84 100 0 0.0
08/08/2023
46.84
 24,700 47.01 47.18 46.84 7,600 0 0.4
07/08/2023
47.01
 37,400 47.10 47.10 46.84 2,600 0 0.1
04/08/2023
47.10
 18,200 46.93 47.10 46.67 8,100 0 0.4
03/08/2023
46.93
 53,300 47.01 47.27 46.67 2,000 0 0.1
02/08/2023
47.01
 29,000 47.27 47.36 46.84 7,100 0 0.4
01/08/2023
47.27
 40,800 46.84 47.36 46.84 24,700 0 1.3
31/07/2023
46.84
 27,600 46.67 47.10 46.58 700 0 0.0
28/07/2023
46.67
 78,900 46.23 46.67 45.80 10,000 50,000 -2.1
27/07/2023
46.23
 117,000 47.10 47.10 45.80 800 103,000 -5.4
26/07/2023
47.10
 22,400 46.15 48.31 46.15 8,500 9,300 -0.0
25/07/2023
46.15
 221,500 48.65 48.65 46.15 900 203,900 -11.0
24/07/2023
48.65
 9,600 48.48 48.65 47.53 5,000 0 0.3
21/07/2023
48.48
 20,300 47.18 49.60 47.18 10,300 0 0.6
20/07/2023
47.18
 3,400 47.53 47.53 47.10 100 0 0.0
19/07/2023
47.53
 5,500 47.53 47.88 47.53 0 0 0
18/07/2023
47.53
 11,100 47.70 47.70 47.53 0 0 0
17/07/2023
47.70
 11,800 47.79 48.22 47.53 0 0 0
14/07/2023
47.79
 15,700 46.93 47.79 47.01 1,200 0 0.1
13/07/2023
46.93
 9,900 46.67 46.93 46.75 400 0 0.0
12/07/2023
46.67
 9,700 46.75 46.93 46.67 400 0 0.0
11/07/2023
46.75
 21,900 46.93 46.93 46.58 0 0 0
10/07/2023
46.93
 12,700 46.93 46.93 46.58 0 0 0
07/07/2023
46.93
 3,300 46.93 46.93 46.49 0 0 0
06/07/2023
46.93
 5,400 47.01 47.01 46.49 600 2,000 -0.1
05/07/2023
47.01
 47,200 46.84 47.18 46.58 5,900 31,500 -1.4
04/07/2023
46.84
 9,700 47.10 47.18 46.67 600 7,400 -0.4
03/07/2023
47.10
 13,400 47.36 47.44 46.67 2,100 10,000 -0.4
30/06/2023
47.36
 34,600 47.36 47.36 46.67 7,400 32,000 -1.3
29/06/2023
47.36
 16,200 46.84 47.53 46.49 17,900 10,400 0.4
28/06/2023
46.84
 36,300 47.01 47.01 46.49 9,200 17,300 -0.4
27/06/2023
47.01
 23,600 47.01 47.01 46.58 1,500 20,600 -1.0
26/06/2023
47.01
 13,600 46.67 47.18 46.49 3,500 6,700 -0.2
23/06/2023
46.67
 29,100 47.36 47.36 46.67 700 25,000 -1.3
22/06/2023
47.36
 10,900 47.27 47.53 47.10 300 4,000 -0.2
21/06/2023
47.27
 19,000 47.44 47.70 46.49 3,900 15,200 -0.6
20/06/2023
47.44
 9,800 47.36 47.53 46.67 600 8,800 -0.4
19/06/2023
47.36
 5,000 47.44 47.70 47.10 1,900 0 0.1
16/06/2023
47.44
 30,200 47.88 47.88 47.10 9,300 22,600 -0.7
15/06/2023
47.88
 16,400 47.53 48.31 47.36 7,800 5,700 0.1
14/06/2023
47.53
 28,100 47.10 47.88 47.10 7,900 10,000 -0.1
13/06/2023
47.10
 29,400 47.53 47.96 47.10 2,800 9,800 -0.4
12/06/2023
47.53
 49,200 49.26 49.26 47.18 100 44,200 -2.4
09/06/2023
49.26
 126,200 49.95 49.95 47.44 34,200 92,400 -3.2
08/06/2023
49.95
 135,000 49.95 50.04 47.53 55,200 76,000 -1.0
07/06/2023
49.95
 52,700 48.91 50.04 47.44 34,400 17,600 1.0
06/06/2023
48.91
 55,500 48.31 49.26 47.10 14,700 36,000 -1.1
05/06/2023
48.31
 31,100 48.65 48.65 47.36 6,200 25,200 -1.0
02/06/2023
48.65
 38,700 49.34 49.34 47.53 11,700 27,700 -0.9
01/06/2023
49.34
 14,800 49.34 49.34 48.39 1,200 13,000 -0.7
31/05/2023
49.34
 6,300 49.00 49.34 48.65 4,300 600 0.2
30/05/2023
49.00
 19,800 48.74 49.00 47.96 7,500 4,000 0.2
29/05/2023
48.74
 6,800 49.69 49.69 48.57 0 0 0
26/05/2023
49.69
 31,400 49.26 50.12 48.31 7,600 24,100 -0.9
25/05/2023
49.26
 1,200 49.00 49.26 48.83 200 0 0.0
24/05/2023
49.00
 14,900 49.09 50.12 48.57 3,800 7,200 -0.2
23/05/2023
49.09
 8,000 49.26 49.26 49.09 700 0 0.0
22/05/2023
49.26
 4,200 48.74 49.69 49.26 0 0 0
19/05/2023
48.74
 40,500 49.60 49.60 48.74 15,400 16,100 -0.0
18/05/2023
49.60
 34,100 49.60 49.69 48.74 20,300 15,000 0.3
17/05/2023
49.60
 14,000 49.69 49.69 48.83 3,000 0 0.2
16/05/2023
49.69
 5,700 49.69 49.69 48.91 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |