CTCP Công viên nước Đầm Sen (dsn)

46.70
0.20
(0.43%)
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
(2025-05-07) 		0.95 2.09% 174,100 -1,830 -0.0
45.55
47
46.70
2 tháng
(2025-04-08) 		-0.80 -1.69% 550,200 -12,730 -0.4
45.20
49.65
46.70
3 tháng
(2025-03-10) 		-4.59 -8.99% 872,500 -20,330 -0.7
45.20
51.09
46.70
6 tháng
(2024-12-09) 		-4.07 -8.06% 1,571,100 -60,219 -2.9
45.20
53.32
46.70
12 tháng
(2024-06-11) 		-5.47 -10.52% 2,718,600 -222,319 -11.8
45.20
54.19
46.70
24 tháng
(2023-06-19) 		-0.86 -1.81% 7,369,900 -749,019 -40.1
45.02
54.19
46.70
36 tháng
(2022-06-22) 		9.64 26.17% 10,675,000 -726,159 -39.5
36.61
54.19
46.70
60 tháng
(2020-07-02) 		12.47 36.66% 17,760,730 -385,110 -22.3
30.18
54.19
46.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2023
49.69
 7,800 49.69 49.69 48.91 1,100 0 0.1
12/05/2023
49.69
 3,600 49.69 49.69 49.52 700 0 0.0
11/05/2023
49.69
 15,700 49.86 49.95 49.34 200 2,900 -0.2
10/05/2023
49.86
 3,200 49.69 49.95 49.69 900 0 0.1
09/05/2023
49.69
 5,300 50.12 50.12 49.52 0 800 -0.0
08/05/2023
50.12
 6,600 50.12 50.12 49.69 100 1,700 -0.1
05/05/2023
50.12
 5,100 49.69 50.73 49.69 600 900 -0.0
04/05/2023
49.69
 1,600 50.99 50.99 49.26 700 0 0.0
28/04/2023
50.99
 15,600 49.86 50.99 47.62 11,300 0 0.7
27/04/2023
49.86
 3,000 49.52 50.04 48.39 100 0 0.0
26/04/2023
49.52
 11,000 49.52 49.52 48.39 3,400 0 0.2
25/04/2023
49.52
 12,100 49.95 50.81 49.26 400 100 0.0
24/04/2023
49.95
 6,900 50.73 50.99 47.62 2,600 200 0.1
21/04/2023
50.73
 5,300 49.26 51.85 49.00 2,100 200 0.1
20/04/2023
49.26
 5,300 50.04 51.42 49.00 1,100 0 0.1
19/04/2023
50.04
 7,600 49.86 50.04 47.70 2,400 0 0.1
18/04/2023: Cổ tức tiền mặt tỉ lệ: 25%
18/04/2023
49.86
 11,600 49.86 52.02 49.43 7,800 200 0.4
17/04/2023
49.86
 11,100 51.35 51.35 49.04 200 1,040 -0.1
14/04/2023
51.35
 60,400 48.46 51.77 49.04 6,200 5,400 0.0
13/04/2023
48.46
 15,400 48.79 48.79 47.54 4,300 5,000 -0.0
12/04/2023
48.79
 11,400 48.04 48.87 47.88 7,600 100 0.4
11/04/2023
48.04
 11,800 47.46 48.46 47.05 2,800 4,500 -0.1
10/04/2023
47.46
 3,700 48.37 48.46 47.38 1,200 700 0.0
07/04/2023
48.37
 6,300 47.88 48.70 46.88 100 241 -0.0
06/04/2023
47.88
 43,400 47.79 48.87 47.63 500 35,900 -2.0
05/04/2023
47.79
 12,500 47.46 48.04 46.88 100 7,500 -0.4
04/04/2023
47.46
 10,700 48.04 48.87 47.21 900 2,600 -0.1
03/04/2023
48.04
 4,800 48.79 48.87 46.88 1,100 100 0.1
31/03/2023
48.79
 16,000 49.70 49.70 46.88 9,700 100 0.6
30/03/2023
49.70
 27,100 47.96 49.70 46.63 23,000 5,500 1.0
29/03/2023
47.96
 8,100 46.80 48.46 46.22 3,500 0 0.2
28/03/2023
46.80
 5,200 47.13 47.13 45.80 700 0 0.0
27/03/2023
47.13
 5,100 48.04 48.62 45.80 500 1,949 -0.1
24/03/2023
48.04
 22,700 45.80 48.95 45.39 21,800 9,100 0.7
23/03/2023
45.80
 2,100 45.80 45.80 44.73 1,300 0 0.1
22/03/2023
45.80
 3,200 45.56 45.89 44.73 0 0 0
21/03/2023
45.56
 3,600 44.81 45.89 44.56 0 0 0.8
20/03/2023
44.81
 5,200 45.89 46.22 44.73 0 0 -1.6
17/03/2023
45.89
 76,700 44.48 46.30 45.14 9,600 38,600 -1.6
16/03/2023
44.48
 600 45.47 45.47 44.48 100 0 0.0
15/03/2023
45.47
 1,500 45.14 45.47 44.40 0 0 0.0
14/03/2023
45.14
 2,400 45.22 45.22 44.40 100 0 0.0
13/03/2023
45.22
 3,300 45.14 45.47 44.73 1,100 0 0.1
10/03/2023
45.14
 7,400 45.39 45.56 44.73 500 1,000 -0.0
09/03/2023
45.39
 7,600 44.89 45.56 44.73 4,100 900 0.2
08/03/2023
44.89
 5,200 45.06 45.14 44.73 0 4,100 -0.2
07/03/2023
45.06
 21,200 45.06 45.31 44.65 0 12,300 -0.7
06/03/2023
45.06
 14,300 44.73 45.47 44.31 100 7,100 -0.4
03/03/2023
44.73
 3,000 44.98 44.98 44.23 200 0 0.0
02/03/2023
44.98
 2,600 44.81 45.22 44.73 300 0 0.0
01/03/2023
44.81
 1,300 45.47 45.47 44.31 100 0 0.0
28/02/2023
45.47
 23,900 44.98 45.47 43.24 12,600 0 0.7
27/02/2023
44.98
 8,200 45.56 45.56 44.23 4,800 0 0.3
24/02/2023
45.56
 17,700 44.73 45.56 44.31 15,125 0 0.8
23/02/2023
44.73
 2,300 45.06 45.06 44.23 800 0 0.0
22/02/2023
45.06
 3,900 44.56 45.39 43.98 1,500 0 0.1
21/02/2023
44.56
 7,200 45.56 45.56 44.31 100 0 0.0
20/02/2023
45.56
 18,300 46.55 46.55 44.31 8,500 1,000 0.4
17/02/2023
46.55
 12,000 43.57 46.55 43.07 8,900 3,000 0.3
16/02/2023
43.57
 1,500 43.24 43.65 43.07 300 0 0.0
15/02/2023
43.24
 2,000 43.32 43.32 42.74 100 200 -0.0
14/02/2023
43.32
 2,000 43.65 43.65 42.24 100 0 0.0
13/02/2023
43.65
 7,100 43.49 43.65 42.41 400 0 0.0
10/02/2023
43.49
 12,100 44.31 44.31 41.25 800 0 0.0
09/02/2023
44.31
 16,000 44.31 44.31 42.91 2,300 2,000 0.0
08/02/2023
44.31
 4,500 44.15 44.65 43.82 200 0 0.0
07/02/2023
44.15
 3,400 44.23 44.48 43.90 200 0 0.0
06/02/2023
44.23
 3,200 44.15 44.31 43.82 100 1,400 -0.1
03/02/2023
44.15
 4,000 44.65 44.65 43.90 0 8 -0.0
02/02/2023
44.65
 10,400 44.73 44.73 43.73 100 1,900 -0.1
01/02/2023
44.73
 7,100 45.14 45.14 43.90 100 2,600 -0.1
31/01/2023
45.14
 27,800 44.73 45.31 43.90 10,300 18,600 -0.5
30/01/2023
44.73
 7,300 44.81 45.14 44.40 200 1,400 -0.1
27/01/2023
44.81
 5,100 43.90 45.97 44.15 600 0 0.0
19/01/2023
43.90
 1,800 44.31 44.56 43.49 100 100 0
18/01/2023
44.31
 30,000 44.23 44.31 43.49 3,400 0 0.2
17/01/2023
44.23
 8,900 44.56 44.56 42.74 1,300 0 0.1
16/01/2023
44.56
 10,700 44.65 45.89 44.07 5,800 339 0.3
13/01/2023
44.65
 27,400 42.74 45.14 42.41 7,800 0 0.4
12/01/2023
42.74
 8,600 42.41 42.99 42.41 100 0 0.0
11/01/2023
42.41
 4,700 42.66 43.07 42.24 1,100 900 0.0
10/01/2023
42.66
 3,800 42.57 42.66 42.24 300 300 0
09/01/2023
42.57
 6,500 42.57 43.40 42.33 400 0 0.0
06/01/2023
42.57
 1,100 42.49 42.57 41.91 200 0 0.0
05/01/2023
42.49
 2,900 42.49 43.07 42.24 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |