CTCP Công viên nước Đầm Sen (dsn)

55.10
-0.10
(-0.18%)
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
(2024-08-20) 		0.20 0.36% 157,100 -42,000 -2.3
54.80
55.50
55.20
2 tháng
(2024-07-22) 		-1.60 -2.81% 368,500 -81,699 -4.5
54.30
57
55.20
3 tháng
(2024-06-21) 		-2 -3.48% 678,900 -87,699 -4.8
54.30
58.40
55.20
6 tháng
(2024-03-25) 		-1.50 -2.64% 1,388,800 -145,994 -8.1
54.30
58.40
55.20
12 tháng
(2023-09-25) 		5.76 11.61% 3,707,600 -265,394 -14.5
48.52
58.40
55.20
24 tháng
(2022-09-30) 		9.71 21.26% 7,947,000 -582,367 -32.4
41.77
58.40
55.20
36 tháng
(2021-10-05) 		18.84 51.53% 11,049,800 -291,334 -18.0
36.56
58.40
55.20
60 tháng
(2019-10-16) 		12.69 29.70% 17,941,500 -670,595 -34.7
32.52
58.40
55.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
46.72
 7,600 47.24 47.24 45.86 0 100 -0.0
16/09/2022
47.24
 11,600 46.72 48.45 46.46 100 6,000 -0.3
15/09/2022
46.72
 14,500 46.64 46.72 46.64 200 6,800 -0.3
14/09/2022
46.64
 14,900 46.72 46.72 45.95 100 5,400 -0.0
13/09/2022
46.72
 4,500 46.81 46.81 46.20 0 2,000 -0.0
12/09/2022
46.81
 1,800 46.64 47.07 46.64 0 56 -0.1
09/09/2022
46.64
 5,500 46.12 47.07 45.95 100 2,300 -0.1
08/09/2022
46.12
 9,500 46.55 46.64 46.03 800 2,000 -0.1
07/09/2022
46.55
 3,700 46.72 46.72 46.55 0 1,000 -0.1
06/09/2022
46.72
 3,800 47.24 47.24 46.72 0 1,000 -0.1
05/09/2022
47.24
 6,200 47.07 47.42 46.72 0 2,800 -0.2
31/08/2022
47.07
 4,100 47.24 47.24 47.07 700 0 0.0
30/08/2022
47.24
 20,000 47.42 47.42 46.12 0 0 -0.0
29/08/2022
47.42
 7,700 47.59 47.59 46.81 0 0 -0.0
26/08/2022
47.59
 5,400 47.42 47.59 46.72 100 500 -0.0
25/08/2022
47.42
 6,700 47.94 47.94 47.33 400 0 0.0
24/08/2022
47.94
 30,200 47.33 48.02 47.33 9,500 11,400 -0.1
23/08/2022
47.33
 2,600 47.07 47.50 47.07 0 0 -0.0
22/08/2022
47.07
 1,800 47.16 47.16 46.72 400 500 -0.0
19/08/2022
47.16
 5,700 47.16 47.33 46.46 2,100 0 0.1
18/08/2022
47.16
 1,800 47.24 47.24 46.90 100 0 0.0
17/08/2022
47.24
 900 47.33 47.59 47.16 0 0 0.0
16/08/2022
47.33
 4,900 46.72 48.28 46.72 600 0 0.0
15/08/2022
46.72
 7,400 47.94 47.94 46.72 100 0 0.0
12/08/2022
47.94
 23,000 49.32 49.32 46.81 500 1,100 -0.0
11/08/2022
49.32
 12,500 50.44 50.44 48.45 700 7,200 -0.4
10/08/2022
50.44
 41,000 47.94 50.62 47.94 2,400 0 0.1
09/08/2022
47.94
 35,300 47.50 48.02 46.55 3,000 0 0.2
08/08/2022
47.50
 16,600 47.50 47.50 46.29 2,600 0 0.1
05/08/2022
47.50
 14,100 47.42 47.59 45.86 300 0 0.0
04/08/2022
47.42
 13,400 47.59 48.37 46.72 300 900 -0.0
03/08/2022
47.59
 12,000 47.07 47.59 46.72 1,000 0 0.1
02/08/2022
47.07
 15,300 48.37 48.37 46.46 2,400 200 0.1
01/08/2022
48.37
 56,500 46.03 48.45 46.38 8,200 21,100 -0.7
29/07/2022
46.03
 34,900 44.73 46.55 44.82 7,300 300 0.4
28/07/2022
44.73
 76,400 41.88 44.73 42.83 3,700 0 0.2
27/07/2022
41.88
 27,200 41.27 43.18 40.75 5,300 0 0.3
26/07/2022
41.27
 5,800 41.27 41.27 40.67 1,200 0 0.1
25/07/2022
41.27
 6,800 40.97 41.88 40.71 200 0 0.0
22/07/2022
40.97
 6,900 40.62 43.26 39.98 300 3,000 0.1
21/07/2022
40.62
 5,900 40.58 42.31 40.62 1,800 0 0.1
20/07/2022
40.58
 2,600 40.58 40.58 40.02 0 0 0.0
19/07/2022
40.58
 2,000 40.23 40.62 39.98 0 0 0.0
18/07/2022
40.23
 5,600 40.19 40.67 40.23 0 0 0.0
15/07/2022
40.19
 9,900 40.10 40.19 39.63 100 0 0.0
14/07/2022
40.10
 9,900 39.80 40.15 39.80 200 0 0.0
13/07/2022
39.80
 2,300 40.23 40.23 39.72 0 1,100 -0.1
12/07/2022
40.23
 0 40.23 40.23 40.23 0 0 -0.0
11/07/2022
40.23
 10,500 39.76 40.28 39.63 200 300 -0.0
08/07/2022
39.76
 1,900 39.46 40.15 39.37 0 0 -0.0
07/07/2022
39.46
 9,400 40.15 40.15 38.94 200 0 0.0
06/07/2022
40.15
 10,400 40.23 40.23 38.94 100 5,000 -0.2
05/07/2022
40.23
 5,500 40.62 40.62 40.23 100 100 0
04/07/2022
40.62
 1,800 39.89 40.67 39.89 600 600 0.0
01/07/2022
39.89
 3,200 40.97 40.97 39.80 0 700 -0.0
30/06/2022
40.97
 20,300 41.27 41.27 39.98 1,900 0 0.1
29/06/2022
41.27
 18,300 39.76 42.31 39.76 14,400 1,000 0.6
28/06/2022
39.76
 2,500 39.80 39.80 39.72 200 0 0.0
27/06/2022
39.80
 5,000 39.80 39.80 38.98 100 0 0.0
24/06/2022
39.80
 1,200 39.72 40.58 39.20 100 0 0.0
23/06/2022
39.72
 3,400 39.72 39.72 38.98 300 3,000 -0.1
22/06/2022
39.72
 5,900 39.80 39.80 38.94 700 0 0.0
21/06/2022
39.80
 2,300 39.67 39.80 39.20 100 0 0.0
20/06/2022
39.67
 2,700 39.72 40.41 39.20 100 0 0.0
17/06/2022
39.72
 7,400 40.23 40.23 39.37 0 0 0.0
16/06/2022
40.23
 9,000 40.10 40.45 38.03 1,100 500 0.0
15/06/2022
40.10
 8,800 39.41 40.49 39.46 600 400 0.0
14/06/2022
39.41
 6,300 39.93 39.93 39.28 0 0 0.0
13/06/2022
39.93
 7,200 40.58 40.58 39.67 300 200 0.0
10/06/2022
40.58
 3,100 40.49 40.58 40.10 300 400 -0.0
09/06/2022
40.49
 3,300 39.63 40.62 39.63 0 0 0.0
08/06/2022
39.63
 9,900 39.98 40.93 39.46 1,400 600 0.0
07/06/2022
39.98
 5,800 40.23 40.23 39.28 0 0 0.0
06/06/2022
40.23
 1,800 40.23 40.49 39.98 0 0 0
03/06/2022
40.23
 100 40.58 40.58 40.23 0 0 0.0
02/06/2022
40.58
 6,700 40.62 40.62 39.80 100 0 0.0
01/06/2022
40.62
 2,400 40.67 40.67 39.80 900 0 0.0
31/05/2022
40.67
 7,700 41.36 41.36 40.49 400 0 0.0
30/05/2022
41.36
 3,900 41.19 41.45 40.80 3,300 0 0.2
27/05/2022
41.19
 7,100 40.49 41.19 39.80 1,300 0 0.1
26/05/2022
40.49
 7,600 40.67 40.67 39.89 100 0 0.0
25/05/2022
40.67
 15,300 39.59 41.45 38.85 5,300 0 0.2
24/05/2022
39.59
 9,200 39.72 39.72 38.94 0 0 0.0
23/05/2022
39.72
 1,700 39.89 40.15 39.63 0 0 0.0
20/05/2022
39.89
 1,000 39.80 39.98 39.20 200 0 0.0
19/05/2022
39.80
 5,300 39.80 39.80 39.20 200 0 0.0
18/05/2022
39.80
 2,900 39.72 41.45 39.07 0 0 0.0
17/05/2022
39.72
 1,400 39.37 40.23 39.02 300 0 0.0
16/05/2022
39.37
 1,800 39.37 40.45 39.37 0 0 0.1
13/05/2022
39.37
 9,600 39.02 39.37 38.59 1,300 0 0.1
12/05/2022
39.02
 8,000 39.28 40.58 39.02 0 0 0
11/05/2022
39.28
 6,600 39.15 40.84 39.15 0 0 0
10/05/2022
39.15
 9,300 39.02 39.46 39.02 0 4,700 -0.2
09/05/2022
39.02
 12,600 40.49 40.49 39.02 100 0 0.0
06/05/2022
40.49
 5,700 40.75 41.06 40.49 900 800 0.0
05/05/2022
40.75
 4,200 41.10 41.36 40.67 300 0 0.0
04/05/2022
41.10
 6,900 41.45 41.45 40.67 0 1,300 -0.1
29/04/2022
41.45
 32,400 40.58 41.45 40.32 11,400 3,100 0.4
28/04/2022
40.58
 5,900 40.58 40.58 40.23 0 0 0
27/04/2022
40.58
 5,300 40.49 40.58 40.32 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |