CTCP Công viên nước Đầm Sen (dsn)

48.40
-0.50
(-1.02%)
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
(2025-03-05) 		-1.52 -3.01% 305,400 -700 -0.0
48.40
51.09
48.40
2 tháng
(2025-02-03) 		-2 -3.93% 613,300 -18,499 -1.0
48.40
51.19
48.40
3 tháng
(2025-01-06) 		-2.29 -4.48% 685,300 -21,569 -1.1
48.40
51.38
48.40
6 tháng
(2024-10-07) 		-2.32 -4.54% 1,286,000 -78,289 -4.2
48.40
53.32
48.40
12 tháng
(2024-04-09) 		-3.62 -6.90% 2,657,300 -264,889 -14.6
48.40
54.19
48.40
24 tháng
(2023-04-17) 		-0.96 -1.93% 7,718,500 -899,929 -48.5
45.02
54.19
48.40
36 tháng
(2022-04-20) 		9.96 25.57% 10,419,200 -692,929 -38.0
36.21
54.19
48.40
60 tháng
(2020-05-04) 		15.91 48.22% 17,874,880 -396,940 -23.1
30.18
54.19
48.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
48.40
 33,800 47.85 48.45 46.10 0 7,300 -0.3
03/04/2025
48.90
 26,800 49 49.50 47.50 100 100 -0.0
02/04/2025
49.80
 4,400 49.90 50 49.70 0 2,600 -0.1
01/04/2025
50
 7,000 50.20 50.30 49.80 0 1,300 -0.1
31/03/2025
50.20
 3,200 50 50.50 49.75 0 200 -0.0
28/03/2025
50
 1,800 50.50 50.50 50 0 100 -0.0
27/03/2025
49.95
 8,200 50 50.20 49.95 0 0 0
26/03/2025
50.50
 21,700 50.40 50.50 50 0 0 0
25/03/2025
50.50
 7,900 50.80 50.80 50.20 0 0 0
24/03/2025
50.80
 2,900 51 51 50.80 0 0 0
21/03/2025
51
 5,000 51.30 51.30 50.80 0 0 0
20/03/2025: Cổ tức tiền mặt tỉ lệ: 16%
20/03/2025
51
 9,700 51.80 51.80 50.70 1,200 0 0.1
19/03/2025
50.90
 47,800 51.00 51.09 50.90 0 0 0
18/03/2025
51.00
 22,800 51.38 51.38 50.90 0 0 0
17/03/2025
51.09
 38,700 50.51 51.38 50.42 300 0 0.0
14/03/2025
50.51
 16,400 50.71 50.71 50.42 0 0 0
13/03/2025
50.61
 20,600 50.90 51.19 50.51 100 0 0.0
12/03/2025
51.09
 16,900 51.38 51.38 50.80 900 0 0.0
11/03/2025
51.00
 22,400 51.09 51.09 50.71 1,400 0 0.1
10/03/2025
51.09
 4,300 51.38 51.38 51.00 0 0 0
07/03/2025
51.00
 11,000 50.61 51.29 50.61 0 0 0
06/03/2025
50.42
 5,200 50.42 50.71 50.42 0 400 -0.0
05/03/2025
50.42
 700 50.61 50.61 50.42 0 0 0
04/03/2025
50.32
 11,200 50.51 50.61 50.22 0 0 0
03/03/2025
50.22
 28,400 50.32 50.42 50.22 0 0 0
28/02/2025
50.32
 4,800 50.71 50.71 50.22 0 0 0
27/02/2025
50.61
 4,800 50.71 50.71 50.42 400 0 0.0
26/02/2025
50.71
 6,900 50.71 50.71 50.42 0 0 0
25/02/2025
50.22
 13,500 50.71 50.71 49.93 0 0 0
24/02/2025
50.71
 11,700 50.90 51.00 50.61 0 0 0
21/02/2025
50.61
 17,700 50.61 50.90 50.42 400 0 0.0
20/02/2025
50.71
 16,700 50.51 50.90 50.42 0 3,800 -0.2
19/02/2025
50.51
 14,300 50.90 50.90 50.22 0 0 0
18/02/2025
50.90
 31,200 51.19 51.19 50.32 0 1,100 -0.1
17/02/2025
51.19
 45,500 51.48 51.48 50.42 900 8,000 -0.4
14/02/2025
50.71
 11,400 50.61 50.71 50.42 100 0 0.0
13/02/2025
50.51
 3,800 50.71 50.71 50.42 0 0 0
12/02/2025
50.71
 14,600 50.51 50.71 50.22 0 0 0
11/02/2025
50.51
 20,000 50.61 51.00 50.42 0 0 0
10/02/2025
51.00
 11,600 50.90 52.26 50.51 901 100 0.0
07/02/2025
50.90
 2,800 50.90 51.00 50.90 500 200 0.0
06/02/2025
50.90
 16,600 51.19 51.19 50.90 1,000 0 0.1
05/02/2025
51.00
 3,100 51.09 51.19 50.90 0 0 0
04/02/2025
50.90
 6,300 50.90 51.48 50.90 100 2,900 -0.1
03/02/2025
50.90
 11,000 51.19 51.19 50.90 500 6,500 -0.3
24/01/2025
51.19
 2,000 51.38 51.38 51.09 0 0 0
23/01/2025
51.09
 11,400 51.29 51.38 50.61 0 0 0
22/01/2025
51.29
 11,900 51.29 51.38 51.19 0 0 0
21/01/2025
51.29
 800 51.38 51.38 51.19 0 400 -0.0
20/01/2025
51.19
 9,500 51.19 51.38 50.90 0 0 0
17/01/2025
51.19
 3,400 50.80 51.19 50.51 500 100 0.0
16/01/2025
51.19
 1,800 51.09 51.19 51.09 100 0 0.0
15/01/2025
51.09
 1,400 50.90 51.09 50.90 0 0 0
14/01/2025
50.61
 3,000 51.38 51.38 50.61 500 300 0.0
13/01/2025
50.71
 5,400 50.90 51.38 50.61 0 0 0
10/01/2025
50.71
 3,900 50.80 50.90 50.71 0 2,700 -0.1
09/01/2025
51.38
 900 50.90 51.38 50.71 0 100 -0.0
08/01/2025
51.29
 2,100 51.29 51.38 50.90 0 0 0
07/01/2025
51.29
 7,200 51.19 51.29 50.80 0 0 0
06/01/2025
51.19
 7,300 51.48 51.58 51.09 0 570 -0.0
03/01/2025
51.48
 15,500 52.06 52.26 51.38 0 100 -0.0
02/01/2025
52.06
 3,200 53.03 53.03 51.38 0 0 0
31/12/2024
53.32
 54,800 51.77 53.32 48.86 200 0 0.0
30/12/2024
51.58
 5,300 51.87 51.87 51.38 0 0 0
27/12/2024
51.87
 19,200 51.87 52.55 51.58 0 100 -0.0
26/12/2024: Cổ tức tiền mặt tỉ lệ: 24%
26/12/2024
52.35
 34,800 51.97 52.35 51.29 0 2,800 -0.2
25/12/2024
51.97
 30,600 51.13 52.24 51.13 0 8,000 -0.4
24/12/2024
51.60
 14,700 51.50 51.78 51.41 0 0 0
23/12/2024
51.41
 17,800 51.22 51.60 51.13 100 0 0.0
20/12/2024
51.22
 7,600 51.22 51.22 51.04 100 0 0.0
19/12/2024
51.13
 10,000 51.32 51.32 51.04 0 0 0
18/12/2024
51.41
 7,900 51.22 51.41 51.22 0 0 0
17/12/2024
51.04
 17,600 50.85 51.22 50.85 0 0 0
16/12/2024
51.04
 5,000 51.32 51.32 51.04 0 0 0
13/12/2024
51.04
 4,200 50.85 51.04 50.85 0 0 0
12/12/2024
51.04
 14,300 50.30 51.32 50.30 200 20 0.0
11/12/2024
51.22
 1,300 51.22 51.22 51.22 0 0 0
10/12/2024
51.22
 32,200 50.57 51.32 50.57 800 9,000 -0.4
09/12/2024
50.57
 5,800 50.57 50.76 50.20 0 0 0
06/12/2024
50.67
 8,300 50.30 50.67 50.20 0 0 0
05/12/2024
50.30
 10,200 50.30 50.39 50.30 0 100 -0.0
04/12/2024
50.30
 6,000 50.48 50.57 50.30 0 0 0
03/12/2024
50.48
 6,100 50.48 50.48 49.92 0 100 -0.0
02/12/2024
50.48
 3,100 50.11 50.57 50.02 0 0 0
29/11/2024
49.92
 17,700 50.20 50.57 49.92 0 8,000 -0.4
28/11/2024
50.48
 3,400 50.57 50.57 50.48 1,200 0 0.1
27/11/2024
50.48
 1,700 50.57 50.57 50.48 0 0 0
26/11/2024
50.48
 4,800 50.57 50.67 50.48 0 100 -0.0
25/11/2024
50.57
 3,300 50.57 50.76 50.57 1,500 1,500 0
22/11/2024
50.48
 1,800 50.57 50.57 50.48 0 300 -0.0
21/11/2024
50.20
 4,900 50.57 50.57 50.20 200 200 -0
20/11/2024
50.20
 7,500 50.11 50.20 50.11 0 0 0
19/11/2024
50.11
 10,400 50.11 50.39 50.11 0 0 0
18/11/2024
50.30
 3,500 50.57 50.57 50.30 0 0 0
15/11/2024
50.39
 11,300 50.67 50.67 50.30 0 0 0
14/11/2024
50.67
 10,400 50.76 50.76 50.39 0 4,200 -0.2
13/11/2024
50.76
 10,100 50.85 50.85 50.57 0 3,300 -0.2
12/11/2024
50.85
 11,100 51.04 51.04 50.67 1,200 1,600 -0.0
11/11/2024
50.85
 12,200 51.04 51.13 50.85 0 0 0
08/11/2024
50.85
 7,000 51.50 51.50 50.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |