CTCP Công viên nước Đầm Sen (dsn)

43.90
0.25
(0.57%)
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
(2025-11-12) 		-0.25 -0.57% 106,400 -18,400 -0.8
43.40
44.10
43.65
2 tháng
(2025-10-13) 		-1.35 -3% 231,700 -18,700 -0.8
43
45
43.65
3 tháng
(2025-09-15) 		-1.25 -2.78% 368,200 -1,500 -0.0
43
45
43.65
6 tháng
(2025-06-16) 		-2.35 -5.11% 1,047,500 -10,600 -0.4
43
46.75
43.65
12 tháng
(2024-12-17) 		-7.39 -14.48% 2,584,800 -63,699 -2.9
43
53.32
43.65
24 tháng
(2023-12-25) 		-5.35 -10.92% 5,571,200 -380,319 -20.3
43
54.19
43.65
36 tháng
(2022-12-28) 		1.66 3.94% 10,143,300 -913,871 -49.4
41.66
54.19
43.65
60 tháng
(2021-01-07) 		7.85 21.92% 17,250,400 -581,060 -31.4
31.36
54.19
43.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2024
51.50
 9,800 51.41 51.50 51.04 600 800 -0.0
10/05/2024
51.41
 4,100 51.78 51.87 51.32 0 200 -0.0
09/05/2024
51.78
 9,600 51.32 51.87 51.04 100 0 0.0
08/05/2024
51.60
 7,800 51.41 51.87 51.13 100 5,900 -0.3
07/05/2024
51.41
 40,200 51.50 52.71 51.22 200 30,300 -1.7
06/05/2024
51.32
 30,200 51.78 51.78 51.32 100 21,100 -1.2
03/05/2024
51.50
 8,500 51.50 51.78 51.50 0 0 0
02/05/2024
51.60
 8,100 51.78 51.78 51.41 0 0 0
26/04/2024
51.60
 11,300 50.67 51.60 50.67 0 1,500 -0.1
25/04/2024
51.60
 2,300 51.13 51.60 51.13 0 0 0
24/04/2024
51.50
 12,300 50.67 51.50 50.39 0 0 0
23/04/2024
50.95
 4,200 51.04 51.50 50.95 0 0 0
22/04/2024
51.50
 15,600 51.04 51.50 51.04 0 0 0
19/04/2024
51.04
 31,100 51.97 52.24 50.57 500 200 0.0
17/04/2024
51.97
 31,700 51.50 52.24 51.50 15,000 15,100 -0.0
16/04/2024
51.50
 25,400 52.34 52.34 51.50 400 900 -0.0
15/04/2024
52.34
 14,000 52.43 52.80 52.34 0 0 0
12/04/2024
52.80
 12,800 52.80 52.80 52.43 0 0 0
11/04/2024
52.80
 4,200 52.99 52.99 52.43 0 0 0
10/04/2024
52.89
 6,100 52.99 52.99 52.43 0 0 0
09/04/2024
52.52
 8,300 53.54 53.54 52.52 0 100 -0.0
08/04/2024
52.52
 5,700 52.43 52.52 52.24 0 0 0
05/04/2024
52.24
 13,200 52.15 52.24 51.87 100 0 0.0
04/04/2024
52.43
 4,600 52.52 52.62 52.15 300 100 0.0
03/04/2024
52.43
 7,200 52.34 52.80 52.15 100 0 0.0
02/04/2024
52.15
 8,300 52.24 52.34 52.06 0 0 0
01/04/2024
52.34
 9,900 52.89 52.89 52.15 0 100 -0.0
29/03/2024
52.43
 800 52.43 52.80 52.43 0 0 0
28/03/2024
52.43
 10,000 52.43 52.43 52.24 900 0 0.1
27/03/2024
52.34
 11,100 52.24 52.34 52.24 0 0 0
26/03/2024
52.24
 15,600 52.89 52.89 52.06 3,200 0 0.2
25/03/2024
52.80
 16,700 52.62 53.36 52.52 0 0 0
22/03/2024
52.52
 13,000 52.71 52.71 52.15 100 400 -0.0
21/03/2024
52.52
 28,200 52.52 52.80 52.34 0 0 0
20/03/2024
52.43
 19,200 52.15 52.43 51.97 0 0 0
19/03/2024
52.15
 17,200 51.78 52.34 51.78 400 0 0.0
18/03/2024
51.78
 21,700 52.62 52.62 51.32 200 0 0.0
15/03/2024
52.06
 21,900 52.24 52.24 51.60 100 0 0.0
14/03/2024: Cổ tức tiền mặt tỉ lệ: 16%
14/03/2024
52.24
 45,200 52.15 52.99 51.97 0 0 0
13/03/2024
52.06
 29,100 52.15 52.24 51.97 100 0 0.0
12/03/2024
51.97
 6,700 51.70 51.97 51.52 200 0 0.0
11/03/2024
51.70
 9,300 51.88 52.06 51.70 0 0 0
08/03/2024
51.70
 22,500 51.34 51.70 50.98 0 200 -0.0
07/03/2024
51.52
 15,100 52.06 52.24 51.25 51,600 41,600 0.6
06/03/2024
51.88
 17,200 51.43 52.33 51.43 0 0 0
05/03/2024
52.24
 11,300 52.87 52.87 51.52 0 0 0
04/03/2024
53.05
 123,400 49.98 53.05 49.71 5,000 0 0.3
01/03/2024
49.62
 32,800 49.53 49.62 49.26 0 0 0
29/02/2024
49.53
 18,100 49.62 49.62 49.44 0 0 0
28/02/2024
49.53
 24,500 49.44 49.71 49.44 5,000 1,500 0.2
27/02/2024
49.62
 11,100 49.53 49.62 49.44 0 100 -0.0
26/02/2024
49.44
 20,400 49.26 49.62 49.26 5,700 1,200 0.2
23/02/2024
49.44
 15,300 49.62 49.80 49.44 0 400 -0.0
22/02/2024
49.44
 14,500 49.26 49.53 49.17 300 0 0.0
21/02/2024
49.35
 12,200 49.35 49.35 49.08 100 0 0.0
20/02/2024
49.35
 8,200 49.53 49.53 48.81 200 0 0.0
19/02/2024
49.35
 23,300 49.26 49.44 49.17 0 5,600 -0.3
16/02/2024
49.35
 7,200 49.26 49.53 49.26 0 6,500 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |