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)
09/02/2022
42.05
 5,900 41.97 42.31 41.97 0 3,900 -0.2
08/02/2022
41.97
 25,600 41.71 42.40 41.79 500 19,000 -0.9
07/02/2022
41.71
 55,100 41.10 42.40 41.62 100 32,900 -1.6
28/01/2022
41.10
 17,200 41.01 41.10 40.67 10,100 16,100 -0.3
27/01/2022
41.01
 57,900 41.49 41.88 40.06 50,100 51,900 -0.1
26/01/2022
41.49
 1,400 41.27 41.88 41.49 600 800 0
25/01/2022
41.27
 1,800 41.45 41.45 40.45 100 1,500 -0.1
24/01/2022
41.45
 7,000 41.36 41.53 41.19 0 0 0
21/01/2022
41.36
 600 41.53 41.53 41.10 100 0 0.0
20/01/2022
41.53
 1,900 40.93 41.88 40.67 100 0 0.0
19/01/2022
40.93
 4,400 40.84 41.10 40.67 0 0 0
18/01/2022
40.84
 1,500 40.67 40.84 40.41 100 0 0.0
17/01/2022
40.67
 4,400 41.10 41.10 40.67 0 0 0
14/01/2022
41.10
 2,200 41.88 41.88 41.10 100 0 0.0
13/01/2022
41.88
 1,300 40.67 41.97 40.23 300 0 0.0
12/01/2022
40.67
 4,200 41.97 41.97 40.23 500 100 0.0
11/01/2022
41.97
 8,900 41.97 42.22 41.10 1,400 1,100 0.0
10/01/2022
41.97
 500 41.36 42.14 41.36 400 0 0
07/01/2022
41.36
 6,100 41.53 41.53 39.80 100 100 -0
06/01/2022
41.53
 11,800 43.13 43.13 41.27 1,400 0 0.1
05/01/2022
43.13
 1,300 43.18 43.18 41.97 200 0 0.0
04/01/2022
43.18
 3,100 43.96 43.96 41.75 200 1,500 -0.1
31/12/2021
43.96
 7,500 44.82 44.82 42.44 3,800 0 0.2
30/12/2021
44.82
 17,700 43.18 44.99 41.27 15,700 0 0.8
29/12/2021
43.18
 9,800 41.97 44.47 41.58 9,100 0 0.4
28/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
28/12/2021
41.97
 2,600 40.75 41.97 40.58 2,400 0 0.1
27/12/2021
40.75
 16,800 40.75 40.75 39.24 0 2,800 -0.1
24/12/2021
40.75
 4,700 39.83 40.75 38.99 0 0 0
23/12/2021
39.83
 6,600 40.00 40.00 37.74 3,000 5,800 -0.1
22/12/2021
40.00
 4,000 40.25 40.38 39.92 0 0 0
21/12/2021
40.25
 3,500 40.08 40.25 39.58 1,500 0 0.1
20/12/2021
40.08
 7,200 40.08 40.13 39.41 600 0 0.0
17/12/2021
40.08
 600 39.83 40.08 39.41 0 0 0
16/12/2021
39.83
 3,900 40.21 40.25 39.41 2,100 0 0.1
15/12/2021
40.21
 4,500 40.25 40.25 39.41 2,100 500 0.1
14/12/2021
40.25
 14,300 40.67 40.84 39.83 12,400 100 0.6
13/12/2021
40.67
 6,500 40.84 40.84 39.33 3,600 1,000 0.1
10/12/2021
40.84
 1,100 40.96 40.96 39.08 100 500 -0.0
09/12/2021
40.96
 6,300 40.25 41.05 39.92 3,200 3,500 -0.0
08/12/2021
40.25
 2,500 39.75 40.25 38.99 500 0 0.0
07/12/2021
39.75
 2,400 38.99 41.01 37.32 100 600 -0.0
06/12/2021
38.99
 9,800 39.24 41.09 38.57 4,500 0 0.2
03/12/2021
39.24
 4,300 40.84 40.84 39.24 0 0 0
02/12/2021
40.84
 700 41.26 41.26 40.00 200 0 0.0
01/12/2021
41.26
 9,200 41.93 41.93 39.92 8,100 700 0.4
30/11/2021
41.93
 91,700 41.09 41.93 39.58 84,500 100 4.1
29/11/2021
41.09
 15,400 39.58 41.93 38.91 10,900 0 0.5
26/11/2021
39.58
 33,200 41.84 41.84 39.24 21,700 6,200 0.7
25/11/2021
41.84
 3,800 42.35 42.35 39.83 300 0 0.0
24/11/2021
42.35
 64,300 40.25 43.02 38.74 53,400 11,300 2.0
23/11/2021
40.25
 17,900 39.12 40.25 39.16 7,200 100 0.3
22/11/2021
39.12
 23,600 38.20 40.84 38.24 15,400 500 0.7
19/11/2021
38.20
 58,900 38.41 38.57 38.15 47,800 6,700 1.9
18/11/2021
38.41
 29,100 38.70 39.24 38.41 17,600 7,100 0.5
17/11/2021
38.70
 35,400 38.57 38.70 38.41 12,400 600 0.5
16/11/2021
38.57
 15,500 38.70 38.78 38.53 6,000 2,000 0.2
15/11/2021
38.70
 56,500 38.24 38.91 38.41 4,700 500 0.2
12/11/2021
38.24
 27,000 38.45 38.57 38.15 16,500 18,700 -0.1
11/11/2021
38.45
 36,100 38.41 38.57 38.28 17,200 6,800 0.5
10/11/2021
38.41
 37,900 38.57 38.57 38.32 15,200 0 0.7
09/11/2021
38.57
 26,700 38.49 38.62 38.41 15,000 0 0.7
08/11/2021
38.49
 48,300 38.15 38.74 38.41 4,000 0 0.2
05/11/2021
38.15
 5,500 38.57 38.57 37.82 500 0 0.0
04/11/2021
38.57
 4,400 38.28 38.91 38.41 0 0 0
03/11/2021
38.28
 35,900 37.82 38.57 37.82 0 100 -0.0
02/11/2021
37.82
 13,400 37.82 37.82 37.57 1,800 400 0.1
01/11/2021
37.82
 24,600 37.99 38.15 37.74 10,600 3,500 0.3
29/10/2021
37.99
 25,200 38.41 38.41 37.74 500 0 0.0
28/10/2021
38.41
 3,500 38.24 38.41 38.15 200 0 0.0
27/10/2021
38.24
 22,600 38.32 38.32 37.90 800 1,500 -0.0
26/10/2021
38.32
 10,300 38.41 38.57 38.15 5,800 0 0.3
25/10/2021
38.41
 6,600 38.74 38.74 38.15 700 0 0.0
22/10/2021
38.74
 12,700 38.66 38.74 38.57 3,000 2,100 0.0
21/10/2021
38.66
 13,200 39.24 39.24 38.57 6,500 1,000 0.3
20/10/2021
39.24
 4,400 39.24 39.37 38.99 1,000 0 0.0
19/10/2021
39.24
 2,600 39.24 39.29 38.99 500 0 0.0
18/10/2021
39.24
 12,200 38.57 39.58 38.57 2,500 0 0.1
15/10/2021
38.57
 8,500 38.15 38.74 38.15 3,300 0 0.2
14/10/2021
38.15
 6,000 37.90 38.74 37.86 1,000 0 0.0
13/10/2021
37.90
 13,700 38.28 38.32 37.74 3,000 100 0.1
12/10/2021
38.28
 14,000 39.41 39.41 37.90 2,700 0 0.1
11/10/2021
39.41
 29,100 36.90 39.41 36.81 0 0 0
08/10/2021
36.90
 7,800 36.90 36.90 36.48 0 0 0
07/10/2021
36.90
 17,400 36.77 37.15 36.90 8,600 0 0.4
06/10/2021
36.77
 6,500 36.56 36.77 36.56 0 300 -0.0
05/10/2021
36.56
 17,800 36.35 36.90 36.39 1,000 0 0.0
04/10/2021
36.35
 32,300 36.73 37.06 36.27 0 0 0
01/10/2021
36.73
 14,700 36.90 37.06 36.73 0 0 0
30/09/2021
36.90
 13,300 37.23 37.32 36.90 400 0 0.0
29/09/2021
37.23
 21,500 36.90 37.23 36.52 0 0 0
28/09/2021
36.90
 16,400 36.90 36.90 36.52 0 0 0
27/09/2021
36.90
 25,800 37.40 37.40 36.90 100 0 0.0
24/09/2021
37.40
 9,400 37.69 37.69 36.90 0 0 0
23/09/2021
37.69
 9,700 37.69 37.69 37.15 0 0 0
22/09/2021
37.69
 27,700 37.61 37.69 37.32 6,900 0 0.3
21/09/2021
37.61
 27,300 37.65 37.69 36.90 0 300 -0.0
20/09/2021
37.65
 62,100 37.23 38.07 37.40 30,500 0 1.4
17/09/2021
37.23
 118,300 36.56 37.32 36.56 81,200 110,401 -1.3
16/09/2021
36.56
 191,200 36.69 37.15 36.52 134,900 140,900 -0.3
15/09/2021
36.69
 28,100 36.48 36.73 36.14 3,500 18,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |