CTCP Công viên nước Đầm Sen (dsn)

55.20
0
(0%)
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)
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
20/04/2021
39.41
 22,300 38.91 39.41 38.57 0 9,900 -0.5
19/04/2021
38.91
 9,200 38.91 38.99 38.57 800 0 0.0
16/04/2021
38.91
 7,400 39.08 39.37 38.66 3,300 0 0.2
15/04/2021
39.08
 8,100 39.08 39.37 38.99 0 1,100 -0.1
14/04/2021
39.08
 8,600 39.37 39.41 39.08 400 3,400 -0.1
13/04/2021
39.37
 23,700 39.45 39.50 39.33 3,000 5,400 -0.1
12/04/2021
39.45
 16,500 39.62 39.62 39.45 300 0 0.0
09/04/2021
39.62
 9,400 39.62 39.66 39.58 1,000 2,700 -0.1
08/04/2021
39.62
 6,700 39.66 39.66 39.50 0 300 -0.0
07/04/2021
39.66
 23,900 39.58 39.66 39.58 7,200 7,900 -0.0
06/04/2021
39.58
 19,000 39.75 39.75 39.58 4,000 5,900 -0.1
05/04/2021
39.75
 8,900 39.83 39.83 39.66 500 5,000 -0.2
02/04/2021
39.83
 9,100 39.83 39.92 39.83 0 1,000 -0.0
01/04/2021
39.83
 10,100 39.58 39.83 39.45 0 0 0
31/03/2021
39.58
 6,200 39.58 39.83 39.41 0 100 -0.0
30/03/2021
39.58
 11,000 39.58 40.08 39.41 1,000 0 0.0
29/03/2021
39.58
 2,900 39.66 39.83 39.41 0 0 0
26/03/2021
39.66
 18,000 40.00 40.00 39.41 1,500 0 0.1
25/03/2021
40.00
 11,800 39.92 40.17 39.75 0 0 0
24/03/2021
39.92
 14,400 40.00 40.17 39.83 0 0 0
23/03/2021
40.00
 10,900 40.25 40.25 39.83 100 0 0.0
22/03/2021
40.25
 14,700 40.25 40.33 40.08 1,000 3,000 -0.1
19/03/2021
40.25
 5,000 40.08 40.25 39.87 4,100 0 0.2
18/03/2021
40.08
 6,100 40.42 40.42 40.08 0 0 0
17/03/2021
40.42
 11,000 40.42 40.67 40.42 2,500 0 0.1
16/03/2021
40.42
 7,300 40.92 40.92 40.08 0 1,000 -0.0
15/03/2021
40.92
 43,200 40.25 40.92 40.25 4,000 1,200 0.1
12/03/2021
40.25
 10,200 40.25 40.25 40.00 500 0 0.0
11/03/2021
40.25
 17,800 39.50 40.25 39.83 1,900 0 0.1
10/03/2021
39.50
 5,900 40.25 40.33 39.50 0 0 0
09/03/2021
40.25
 21,900 39.75 40.25 39.41 100 800 -0.0
08/03/2021
39.75
 18,700 39.83 39.83 39.41 6,400 2,800 0.2
05/03/2021
39.83
 16,300 40.17 40.17 39.41 1,100 300 0.0
04/03/2021
40.17
 13,300 40.67 40.84 40.17 1,800 100 0.1
03/03/2021
40.67
 9,900 40.54 40.80 40.25 400 600 -0.0
02/03/2021
40.54
 18,100 40.84 40.92 40.54 0 0 0
01/03/2021
40.84
 13,400 41.09 41.17 40.50 1,700 1,300 0.0
26/02/2021: Cổ tức tiền mặt tỉ lệ: 25%
26/02/2021
41.09
 50,600 40.33 42.35 40.25 38,600 0 1.9
25/02/2021
40.33
 42,700 39.86 40.57 40.02 5,400 0 0.3
24/02/2021
39.86
 18,300 40.18 40.65 39.86 700 1,000 -0.0
23/02/2021
40.18
 28,100 40.10 40.18 39.78 300 0 0.0
22/02/2021
40.10
 38,700 39.78 41.05 39.86 0 2,700 -0.1
19/02/2021
39.78
 20,100 38.70 39.78 38.66 500 0 0.0
18/02/2021
38.70
 28,400 38.66 39.06 38.58 13,800 21,100 -0.4
17/02/2021
38.66
 48,800 38.66 39.14 38.42 6,500 400 0.3
09/02/2021
38.66
 13,100 37.46 38.66 37.39 4,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |