CTCP Công viên nước Đầm Sen (dsn)

46.75
0.60
(1.30%)
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
(2025-06-09) 		-0.45 -0.97% 123,300 -15,800 -0.7
45.60
46.75
46.75
2 tháng
(2025-05-09) 		0.45 0.98% 290,000 -16,330 -0.7
45.60
47
46.75
3 tháng
(2025-04-09) 		-1 -2.12% 656,400 -25,730 -1.0
45.20
49.65
46.75
6 tháng
(2025-01-09) 		-5.23 -10.19% 1,382,000 -57,029 -2.5
45.20
51.38
46.75
12 tháng
(2024-07-15) 		-8.04 -14.84% 2,502,500 -217,519 -11.4
45.20
54.19
46.75
24 tháng
(2023-07-19) 		-1.38 -2.90% 7,129,300 -632,219 -33.7
45.02
54.19
46.75
36 tháng
(2022-07-25) 		7.85 20.50% 10,659,900 -748,659 -40.8
38.30
54.19
46.75
60 tháng
(2020-08-03) 		15.82 52.17% 17,654,890 -393,550 -22.8
30.33
54.19
46.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/01/2023
42.49
 3,000 42.66 43.82 42.41 600 0 0.0
03/01/2023
42.66
 13,200 42.57 42.74 41.58 1,200 0 0.1
30/12/2022
42.57
 3,400 41.66 44.48 41.29 700 200 0.0
29/12/2022
41.66
 3,000 41.99 42.08 41.50 1,000 0 0.1
28/12/2022
41.99
 2,500 41.66 41.99 41.17 400 0 0.0
27/12/2022
41.66
 500 41.66 41.99 41.00 100 0 0.0
26/12/2022
41.66
 4,500 41.66 42.08 40.92 300 0 0.0
23/12/2022
41.66
 3,200 41.99 42.08 41.00 200 1,000 -0.0
22/12/2022
41.99
 3,900 41.99 42.24 41.12 500 0 0.0
21/12/2022
41.99
 11,100 41.91 42.08 41.41 1,200 0 0.1
20/12/2022
41.91
 12,900 42.16 42.16 41.37 600 47 0.0
19/12/2022
42.16
 1,800 42.24 42.24 41.58 200 101 0.0
16/12/2022
42.24
 5,100 42.33 42.33 41.50 1,700 4 0.1
15/12/2022
42.33
 4,400 42.24 42.33 41.41 1,100 1 0.1
14/12/2022
42.24
 2,400 42.33 42.33 41.50 300 1 0.0
13/12/2022
42.33
 33,700 41.00 42.66 40.59 27,200 0 1.4
12/12/2022
41.00
 19,400 40.83 41.33 40.59 12,500 1 0.6
09/12/2022
40.83
 2,900 40.71 40.92 40.17 500 0 0.0
08/12/2022
40.71
 27,200 40.34 40.92 39.59 6,800 5,800 0.0
07/12/2022
40.34
 3,300 40.59 40.59 39.76 100 0 0.0
06/12/2022
40.59
 3,500 41.12 41.17 40.17 300 0 0.0
05/12/2022
41.12
 1,000 41.08 42.16 40.30 400 3 0.0
02/12/2022
41.08
 10,600 40.59 41.08 39.80 5,800 5,500 0.0
01/12/2022
40.59
 9,100 42.57 42.99 39.76 300 0 0.0
30/11/2022
42.57
 12,100 41.50 43.82 40.21 9,600 3,000 0.3
29/11/2022
41.50
 7,300 40.75 42.66 39.92 5,900 0 0.3
28/11/2022
40.75
 11,700 39.76 41.00 39.30 10,000 143 0.5
25/11/2022
39.76
 15,100 39.18 40.34 38.93 12,300 0 0.6
24/11/2022
39.18
 1,000 39.05 39.18 38.23 100 0 0.0
23/11/2022
39.05
 6,100 38.76 39.18 38.06 2,200 1,500 0.0
22/11/2022
38.76
 4,200 39.22 39.26 38.68 200 0 0.0
21/11/2022
39.22
 10,900 39.30 39.34 38.47 400 4,400 -0.2
18/11/2022
39.30
 2,800 39.34 39.68 38.14 100 0 0.0
17/11/2022
39.34
 4,400 40.05 40.30 39.01 0 1,200 -0.1
16/11/2022
40.05
 7,500 40.09 40.09 37.73 0 0 0.1
15/11/2022: Cổ tức tiền mặt tỉ lệ: 15%
15/11/2022
40.09
 14,100 39.34 40.50 36.94 2,800 200 0.1
14/11/2022
39.34
 38,700 41.35 41.35 38.46 200 0 0.0
11/11/2022
41.35
 7,000 40.95 41.35 40.55 0 0 -0.0
10/11/2022
40.95
 15,000 41.59 41.83 40.15 200 500 -0.0
09/11/2022
41.59
 5,500 41.35 42.15 41.03 1,800 0 0.1
08/11/2022
41.35
 4,200 41.51 41.51 40.15 1,200 20 0.1
07/11/2022
41.51
 13,600 41.75 42.64 40.95 2,500 0 0.1
04/11/2022
41.75
 17,000 41.91 41.91 41.43 13,900 0 0.7
03/11/2022
41.91
 15,400 42.07 42.88 41.91 13,100 0 0.7
02/11/2022
42.07
 47,200 42.48 42.48 41.75 37,600 9,000 1.5
01/11/2022
42.48
 35,600 42.07 42.88 41.91 4,700 12,000 -0.4
31/10/2022
42.07
 25,400 42.40 43.36 41.75 5,400 0 0.3
28/10/2022
42.40
 37,800 40.03 42.80 40.95 3,000 8,200 -0.3
27/10/2022
40.03
 13,600 39.30 40.07 38.62 1,500 100 0.1
26/10/2022
39.30
 600 39.46 39.75 38.58 200 0 0.0
25/10/2022
39.46
 5,900 38.94 39.91 38.46 500 3,000 -0.1
24/10/2022
38.94
 23,800 39.59 40.63 38.54 13,100 0 0.6
21/10/2022
39.59
 23,100 40.15 40.15 39.42 18,500 4,100 0.7
20/10/2022
40.15
 49,100 40.11 40.47 40.07 45,700 40,300 0.3
19/10/2022
40.11
 19,100 39.34 40.11 39.34 11,300 10,000 0.1
18/10/2022
39.34
 15,600 39.34 40.15 38.94 6,000 0 0.3
17/10/2022
39.34
 20,000 39.34 40.47 39.02 10,100 0 0.5
14/10/2022
39.34
 46,300 39.34 39.34 39.22 0 0 -0.0
13/10/2022
39.34
 5,900 39.34 39.99 38.98 200 600 -0.0
12/10/2022
39.34
 2,700 39.34 40.79 38.18 100 0 0.0
11/10/2022
39.34
 15,200 39.34 40.31 38.14 100 600 -0.0
10/10/2022
39.34
 5,000 39.99 39.99 39.34 0 0 0.0
07/10/2022
39.99
 13,700 39.59 39.99 38.46 900 0 0.0
06/10/2022
39.59
 2,900 39.99 40.87 39.59 100 600 -0.0
05/10/2022
39.99
 7,000 40.15 40.15 39.42 0 0 0.1
04/10/2022
40.15
 32,000 40.95 40.95 39.75 1,000 0 0.1
03/10/2022
40.95
 6,300 42.40 42.40 40.55 0 0 0.0
30/09/2022
42.40
 6,100 41.67 42.40 41.11 900 100 0.0
29/09/2022
41.67
 19,400 41.67 41.67 41.19 200 1 0.0
28/09/2022
41.67
 1,700 41.75 41.75 41.11 0 0 0.0
27/09/2022
41.75
 5,400 41.51 42.15 41.51 100 10 0.0
26/09/2022
41.51
 12,700 43.04 43.04 41.43 200 0 0.0
23/09/2022
43.04
 3,800 42.88 43.20 42.15 1,100 0 0.1
22/09/2022
42.88
 7,400 43.36 43.36 42.15 200 0 0.0
21/09/2022
43.36
 1,500 43.36 43.36 42.48 100 0 0.0
20/09/2022
43.36
 4,300 43.36 44.00 42.23 600 0 0.0
19/09/2022
43.36
 7,600 43.84 43.84 42.56 0 100 -0.0
16/09/2022
43.84
 11,600 43.36 44.96 43.12 100 6,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |