CTCP Công viên nước Đầm Sen (dsn)

54.50
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
(2024-10-23) 		-2 -3.57% 165,600 -27,700 -1.5
54
56.10
54.40
2 tháng
(2024-09-23) 		-1.20 -2.17% 311,800 -51,400 -2.8
54
56.10
54.40
3 tháng
(2024-08-26) 		-0.90 -1.64% 443,800 -70,500 -3.9
54
56.10
54.40
6 tháng
(2024-05-27) 		-1.50 -2.70% 1,215,900 -155,600 -8.6
54
58.40
54.40
12 tháng
(2023-11-28) 		3.53 6.99% 3,230,400 -302,800 -16.6
50.57
58.40
54.40
24 tháng
(2022-12-05) 		9.78 22.08% 7,570,100 -787,710 -43.3
43.47
58.40
54.40
36 tháng
(2021-12-08) 		13.85 34.41% 10,400,500 -704,040 -38.0
39.02
58.40
54.40
60 tháng
(2019-12-19) 		11.03 25.60% 18,104,780 -726,071 -37.7
32.52
58.40
54.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/11/2022
42.26
 10,900 42.35 42.40 41.46 400 4,400 -0.2
18/11/2022
42.35
 2,800 42.40 42.75 41.10 100 0 0.0
17/11/2022
42.40
 4,400 43.16 43.42 42.04 0 1,200 -0.1
16/11/2022
43.16
 7,500 43.20 43.20 40.66 0 0 0.1
15/11/2022: Cổ tức tiền mặt tỉ lệ: 15%
15/11/2022
43.20
 14,100 42.40 43.65 39.81 2,800 200 0.1
14/11/2022
42.40
 38,700 44.56 44.56 41.45 200 0 0.0
11/11/2022
44.56
 7,000 44.13 44.56 43.70 0 0 -0.0
10/11/2022
44.13
 15,000 44.82 45.08 43.26 200 500 -0.0
09/11/2022
44.82
 5,500 44.56 45.43 44.21 1,800 0 0.1
08/11/2022
44.56
 4,200 44.73 44.73 43.26 1,200 20 0.1
07/11/2022
44.73
 13,600 44.99 45.95 44.13 2,500 0 0.1
04/11/2022
44.99
 17,000 45.17 45.17 44.65 13,900 0 0.7
03/11/2022
45.17
 15,400 45.34 46.20 45.17 13,100 0 0.7
02/11/2022
45.34
 47,200 45.77 45.77 44.99 37,600 9,000 1.5
01/11/2022
45.77
 35,600 45.34 46.20 45.17 4,700 12,000 -0.4
31/10/2022
45.34
 25,400 45.69 46.72 44.99 5,400 0 0.3
28/10/2022
45.69
 37,800 43.13 46.12 44.13 3,000 8,200 -0.3
27/10/2022
43.13
 13,600 42.35 43.18 41.62 1,500 100 0.1
26/10/2022
42.35
 600 42.53 42.83 41.58 200 0 0.0
25/10/2022
42.53
 5,900 41.97 43.00 41.45 500 3,000 -0.1
24/10/2022
41.97
 23,800 42.66 43.78 41.53 13,100 0 0.6
21/10/2022
42.66
 23,100 43.26 43.26 42.48 18,500 4,100 0.7
20/10/2022
43.26
 49,100 43.22 43.61 43.18 45,700 40,300 0.3
19/10/2022
43.22
 19,100 42.40 43.22 42.40 11,300 10,000 0.1
18/10/2022
42.40
 15,600 42.40 43.26 41.97 6,000 0 0.3
17/10/2022
42.40
 20,000 42.40 43.61 42.05 10,100 0 0.5
14/10/2022
42.40
 46,300 42.40 42.40 42.27 0 0 -0.0
13/10/2022
42.40
 5,900 42.40 43.09 42.01 200 600 -0.0
12/10/2022
42.40
 2,700 42.40 43.96 41.14 100 0 0.0
11/10/2022
42.40
 15,200 42.40 43.44 41.10 100 600 -0.0
10/10/2022
42.40
 5,000 43.09 43.09 42.40 0 0 0.0
07/10/2022
43.09
 13,700 42.66 43.09 41.45 900 0 0.0
06/10/2022
42.66
 2,900 43.09 44.04 42.66 100 600 -0.0
05/10/2022
43.09
 7,000 43.26 43.26 42.48 0 0 0.1
04/10/2022
43.26
 32,000 44.13 44.13 42.83 1,000 0 0.1
03/10/2022
44.13
 6,300 45.69 45.69 43.70 0 0 0.0
30/09/2022
45.69
 6,100 44.91 45.69 44.30 900 100 0.0
29/09/2022
44.91
 19,400 44.91 44.91 44.39 200 1 0.0
28/09/2022
44.91
 1,700 44.99 44.99 44.30 0 0 0.0
27/09/2022
44.99
 5,400 44.73 45.43 44.73 100 10 0.0
26/09/2022
44.73
 12,700 46.38 46.38 44.65 200 0 0.0
23/09/2022
46.38
 3,800 46.20 46.55 45.43 1,100 0 0.1
22/09/2022
46.20
 7,400 46.72 46.72 45.43 200 0 0.0
21/09/2022
46.72
 1,500 46.72 46.72 45.77 100 0 0.0
20/09/2022
46.72
 4,300 46.72 47.42 45.51 600 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |