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
(2024-10-28) 		-0.70 -1.27% 153,300 -28,000 -1.5
54
55.60
54.50
2 tháng
(2024-09-26) 		-1.20 -2.16% 295,000 -51,700 -2.9
54
56.10
54.50
3 tháng
(2024-08-27) 		-0.80 -1.45% 432,500 -69,600 -3.8
54
56.10
54.50
6 tháng
(2024-05-29) 		-1.70 -3.03% 1,205,500 -153,400 -8.5
54
58.40
54.50
12 tháng
(2023-12-01) 		3.65 7.18% 3,171,600 -303,600 -16.7
50.75
58.40
54.50
24 tháng
(2022-12-06) 		10.66 24.38% 7,570,900 -788,407 -43.3
43.47
58.40
54.50
36 tháng
(2021-12-13) 		13.73 33.76% 10,392,400 -704,140 -38.0
39.02
58.40
54.50
60 tháng
(2019-12-23) 		10.25 23.22% 18,091,610 -726,431 -37.7
32.52
58.40
54.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2021
36.48
 42,800 36.90 36.94 36.48 5,100 17,000 -0.5
13/09/2021
36.90
 150,900 35.97 37.06 35.97 2,200 106,500 -4.5
10/09/2021
35.97
 51,200 35.89 36.02 35.85 0 40,900 -1.8
09/09/2021
35.89
 32,200 35.26 36.06 35.22 5,000 16,200 -0.5
08/09/2021
35.26
 4,600 35.26 35.26 35.18 0 0 0
07/09/2021
35.26
 18,000 35.22 35.64 34.84 0 0 0
06/09/2021
35.22
 9,600 34.80 35.22 34.59 0 0 0
01/09/2021
34.80
 7,100 34.80 34.80 34.46 1,500 500 0.0
31/08/2021
34.80
 16,700 34.30 34.80 34.38 0 0 0
30/08/2021
34.30
 9,200 34.38 34.80 34.30 0 0 0
27/08/2021
34.38
 6,800 34.38 34.42 34.30 0 0 0
26/08/2021
34.38
 5,100 34.38 34.46 34.30 0 0 0
25/08/2021
34.38
 6,100 34.38 34.38 34.21 0 400 -0.0
24/08/2021
34.38
 3,700 34.38 34.38 34.00 100 0 0.0
23/08/2021
34.38
 17,400 34.46 34.46 34.21 0 0 0
20/08/2021
34.46
 17,300 35.22 35.22 34.46 0 0 0
19/08/2021
35.22
 8,000 35.05 35.22 35.09 0 0 0
18/08/2021
35.05
 2,400 35.22 35.26 35.05 500 0 0.0
17/08/2021
35.22
 6,200 35.22 35.22 34.84 0 0 0
16/08/2021
35.22
 13,000 35.14 35.22 34.80 0 0 0
13/08/2021
35.14
 9,800 35.35 35.35 34.97 0 0 0
12/08/2021
35.35
 9,200 35.55 35.55 35.30 400 0 0.0
11/08/2021
35.55
 3,900 35.35 35.72 35.39 100 1,000 -0.0
10/08/2021
35.35
 13,600 35.35 36.06 35.35 1,300 0 0.1
09/08/2021
35.35
 18,600 35.05 35.47 34.80 900 100 0.0
06/08/2021
35.05
 8,600 34.80 35.05 34.72 1,100 1,000 0.0
05/08/2021
34.80
 4,400 34.80 34.84 34.80 1,000 0 0.0
04/08/2021
34.80
 5,100 35.05 35.05 34.80 1,300 0 0.1
03/08/2021
35.05
 16,700 34.88 35.05 34.46 0 2,600 -0.1
02/08/2021
34.88
 9,700 34.55 34.88 34.63 0 0 0
30/07/2021
34.55
 9,900 34.38 34.80 34.21 0 6,800 -0.3
29/07/2021
34.38
 6,100 34.38 34.38 33.96 0 500 -0.0
28/07/2021
34.38
 4,900 34.38 34.38 34.30 0 0 0
27/07/2021
34.38
 2,400 34.30 34.38 34.30 0 0 0
26/07/2021
34.30
 9,700 34.30 34.30 34.05 800 0 0.0
23/07/2021
34.30
 9,100 34.13 34.38 34.21 600 0 0.0
22/07/2021
34.13
 6,700 33.79 34.38 33.75 0 0 0
21/07/2021
33.79
 3,300 33.79 34.26 33.63 0 1,000 -0.0
20/07/2021
33.79
 13,200 34.30 34.30 33.54 1,400 0 0.1
19/07/2021
34.30
 5,100 33.79 34.38 33.54 0 0 0
16/07/2021
33.79
 8,800 33.96 33.96 33.12 1,500 5,500 -0.2
15/07/2021
33.96
 17,000 33.88 34.97 33.88 1,200 0 0.0
14/07/2021
33.88
 8,500 33.88 34.38 33.71 0 0 0
13/07/2021
33.88
 18,800 34.80 34.80 33.88 0 0 0
12/07/2021
34.80
 22,900 34.93 34.93 33.63 3,000 300 0.1
09/07/2021
34.93
 16,000 35.22 35.30 34.80 100 0 0.0
08/07/2021
35.22
 5,000 35.22 35.22 34.97 0 0 0
07/07/2021
35.22
 3,300 35.30 35.30 34.97 500 0 0.0
06/07/2021
35.30
 13,100 35.18 36.02 35.18 200 0 0.0
05/07/2021
35.18
 7,800 35.22 36.06 35.09 0 0 0
02/07/2021
35.22
 22,100 35.05 35.39 34.97 200 0 0.0
01/07/2021
35.05
 13,300 35.05 35.22 34.88 300 200 0.0
30/06/2021
35.05
 9,400 35.22 35.22 34.97 0 500 -0.0
29/06/2021
35.22
 5,100 35.35 35.35 35.22 0 0 0
28/06/2021
35.35
 22,700 35.64 35.64 35.30 0 0 0
25/06/2021
35.64
 11,200 35.89 36.06 35.64 300 100 0.0
24/06/2021
35.89
 13,500 35.89 36.06 35.81 0 0 0
23/06/2021
35.89
 12,200 35.72 35.89 35.55 2,300 1,000 0.1
22/06/2021
35.72
 16,700 35.64 35.72 35.55 900 7,000 -0.3
21/06/2021
35.64
 28,400 35.01 36.06 35.01 0 18,000 -0.8
18/06/2021
35.01
 13,100 35.05 35.09 34.97 3,500 6,000 -0.1
17/06/2021
35.05
 20,700 34.97 35.05 34.88 100 9,900 -0.4
16/06/2021
34.97
 13,400 35.05 35.05 34.80 800 500 0.0
15/06/2021
35.05
 18,700 35.05 35.05 34.80 2,400 0 0.1
14/06/2021
35.05
 14,400 35.22 35.22 35.05 2,500 3,000 -0.0
11/06/2021
35.22
 12,800 34.88 35.22 34.97 0 0 0
10/06/2021
34.88
 13,300 34.80 35.05 33.96 6,200 0 0.3
09/06/2021
34.80
 20,100 34.88 35.05 34.80 1,500 0 0.1
08/06/2021
34.88
 27,600 34.93 35.05 34.63 3,600 0 0.2
07/06/2021
34.93
 19,400 34.46 35.05 34.46 0 0 0
04/06/2021
34.46
 26,600 33.96 34.80 33.96 700 0 0.0
03/06/2021
33.96
 61,300 33.96 35.05 33.88 3,900 0 0.2
02/06/2021
33.96
 10,700 34.13 34.38 33.96 0 0 0
01/06/2021
34.13
 2,400 34.05 34.38 34.00 1,200 0 0.0
31/05/2021
34.05
 15,300 34.38 34.38 33.96 400 0 0.0
28/05/2021
34.38
 10,700 34.38 34.46 34.13 700 0 0.0
27/05/2021
34.38
 3,100 35.22 35.22 34.38 0 0 0
26/05/2021
35.22
 7,000 34.38 35.22 34.17 0 0 0
25/05/2021
34.38
 31,300 35.05 35.05 34.30 1,900 0 0.1
24/05/2021
35.05
 9,000 34.80 35.22 34.80 3,700 1,100 0.1
21/05/2021
34.80
 7,300 34.93 35.22 34.42 800 800 0.0
20/05/2021
34.93
 4,600 35.05 35.05 34.38 0 0 0
19/05/2021
35.05
 2,100 35.22 35.47 34.80 0 0 0
18/05/2021
35.22
 14,400 35.22 35.30 34.55 500 1,000 -0.0
17/05/2021
35.22
 14,400 35.64 36.06 35.22 0 500 -0.0
14/05/2021
35.64
 32,400 36.06 36.73 35.64 600 0 0.0
13/05/2021
36.06
 12,800 35.64 36.48 35.39 0 0 0
12/05/2021
35.64
 9,500 35.47 36.06 35.47 0 0 0
11/05/2021
35.47
 19,000 35.64 35.64 35.39 0 0 0
10/05/2021
35.64
 5,800 36.06 36.06 35.55 0 0 0
07/05/2021
36.06
 9,700 36.60 36.60 36.06 2,900 0 0.1
06/05/2021
36.60
 9,100 36.48 36.90 36.48 1,000 0 0.0
05/05/2021
36.48
 14,700 36.31 36.48 36.35 2,000 0 0.1
04/05/2021
36.31
 12,600 37.23 37.23 36.31 1,000 0 0.0
29/04/2021
37.23
 12,800 37.32 37.32 36.69 600 0 0.0
28/04/2021
37.32
 7,900 37.74 37.74 37.32 1,700 0 0.1
27/04/2021
37.74
 4,300 37.57 37.74 37.57 200 0 0.0
26/04/2021
37.57
 10,900 38.15 38.20 37.57 2,000 0 0.1
23/04/2021
38.15
 14,000 38.15 38.57 37.90 2,000 3,000 -0.0
22/04/2021
38.15
 23,100 39.41 39.41 38.15 0 10,100 -0.5

Chính sách bảo mật | Điều khoản sử dụng |