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)
29/11/2019
43.93
 1,600 43.79 43.93 43.43 300 0 0.0
28/11/2019
43.79
 5,190 43.86 44.15 43.58 0 0 0
27/11/2019
43.86
 1,520 44.08 44.15 43.79 0 0 0
26/11/2019
44.08
 2,390 43.93 44.08 43.93 0 0 0
25/11/2019
43.93
 5,840 44.22 44.22 43.65 0 0 0
22/11/2019
44.22
 4,770 43.93 44.36 43.93 0 0 0
21/11/2019
43.93
 8,650 43.07 44.51 43.43 1,200 0 0.1
20/11/2019
43.07
 7,690 42.71 43.07 42.71 0 0 0
19/11/2019
42.71
 1,180 42.64 42.71 42.57 0 0 0
18/11/2019
42.64
 3,980 42.71 42.71 42.64 0 0 0
15/11/2019
42.71
 1,620 42.71 42.79 42.64 0 0 0
14/11/2019
42.71
 650 43.00 43.00 42.64 130 0 0.0
13/11/2019
43.00
 1,640 43.00 43.00 42.71 0 0 0
12/11/2019
43.00
 3,080 43.07 43.07 42.71 0 0 0
11/11/2019
43.07
 2,130 43.07 43.29 42.71 160 0 0.0
08/11/2019
43.07
 5,460 42.93 43.29 43.07 5,100 2,970 0.1
07/11/2019
42.93
 4,260 42.79 43.07 42.71 2,000 2,030 -0.0
06/11/2019
42.79
 2,770 42.64 42.93 42.35 90 0 0.0
05/11/2019
42.64
 3,680 42.64 42.64 42.35 0 0 0
04/11/2019
42.64
 320 42.64 42.79 42.28 0 0 0
01/11/2019
42.64
 1,870 42.71 42.71 42.14 0 0 0
31/10/2019
42.71
 2,710 42.50 42.71 42.21 0 1,700 -0.1
30/10/2019
42.50
 1,040 42.50 42.93 42.50 0 0 0
29/10/2019
42.50
 1,130 42.71 42.93 42.35 0 0 0
28/10/2019
42.71
 2,310 42.50 42.71 42.43 0 0 0
25/10/2019
42.50
 6,760 42.43 42.64 41.92 0 3,400 -0.2
24/10/2019
42.43
 3,310 42.35 42.64 42.35 0 1,700 -0.1
23/10/2019
42.35
 2,200 42.28 42.35 42.21 0 0 0
22/10/2019
42.28
 1,460 42.43 42.71 42.00 0 0 0
21/10/2019
42.43
 3,820 42.35 42.93 41.92 200 0 0.0
18/10/2019
42.35
 2,650 42.71 44.51 42.00 390 1,700 -0.1
17/10/2019
42.71
 1,320 42.71 43.00 42.64 0 0 0
16/10/2019
42.71
 3,010 42.64 42.93 42.64 1,000 30 0.1
15/10/2019
42.64
 820 42.64 42.71 42.64 0 0 0
14/10/2019
42.64
 1,520 42.50 42.64 42.50 1,200 0 0.1
11/10/2019
42.50
 660 42.50 42.57 42.14 0 0 0
10/10/2019
42.50
 250 42.50 42.57 42.28 0 0 0
09/10/2019
42.50
 790 42.50 42.57 42.35 0 0 0
08/10/2019
42.50
 3,530 42.43 42.50 42.35 150 0 0.0
07/10/2019
42.43
 5,100 42.43 42.43 41.78 0 0 0
04/10/2019
42.43
 5,280 42.50 42.50 42.35 240 0 0.0
03/10/2019
42.50
 1,790 42.50 42.50 42.43 0 0 0
02/10/2019
42.50
 1,200 42.50 42.50 42.35 490 0 0.0
01/10/2019
42.50
 1,900 42.50 42.71 42.35 0 0 0
30/09/2019
42.50
 2,560 42.35 42.71 42.43 500 0 0.0
27/09/2019
42.35
 2,140 42.28 42.35 42.28 0 0 0
26/09/2019
42.28
 2,480 42.21 42.35 41.92 30 0 0.0
25/09/2019
42.21
 1,050 41.92 42.35 42.00 0 0 0
24/09/2019
41.92
 8,450 42.14 42.21 41.71 3,200 0 0.2
23/09/2019
42.14
 3,050 42.07 42.14 42.07 300 0 0.0
20/09/2019
42.07
 1,290 42.00 42.14 41.85 320 0 0.0
19/09/2019
42.00
 10,470 42.00 42.00 41.92 0 0 0
18/09/2019
42.00
 1,010 41.78 42.14 41.85 0 0 0
17/09/2019
41.78
 3,970 41.78 41.78 41.64 0 1,750 -0.1
16/09/2019
41.78
 5,910 41.71 41.78 41.64 0 2,160 -0.1
13/09/2019
41.71
 7,820 42.00 42.00 41.64 0 3,000 -0.2
12/09/2019
42.00
 3,110 42.21 42.35 41.92 0 2,270 -0.1
11/09/2019
42.21
 1,860 42.00 42.43 42.00 0 0 0
10/09/2019
42.00
 1,100 41.78 42.57 41.78 0 0 0
09/09/2019
41.78
 16,330 41.64 41.78 41.57 200 0 0.0
06/09/2019
41.64
 3,790 41.57 41.64 41.57 560 2,340 -0.1
05/09/2019
41.57
 3,120 41.57 41.78 41.57 0 1,790 -0.1
04/09/2019
41.57
 11,020 41.21 41.64 41.21 0 7,200 -0.4
03/09/2019
41.21
 2,570 41.42 41.64 40.92 0 450 -0.0
30/08/2019
41.42
 3,080 41.57 41.64 41.42 0 170 -0.0
29/08/2019
41.57
 5,480 41.64 41.64 41.57 10 0 0.0
28/08/2019
41.64
 2,270 41.42 41.64 41.42 0 0 0
27/08/2019
41.42
 2,100 41.49 41.64 41.42 0 0 0
26/08/2019
41.49
 290 41.64 41.64 41.21 0 0 0
23/08/2019
41.64
 2,790 41.42 41.64 41.42 0 0 0
22/08/2019
41.42
 420 41.49 41.64 41.42 100 0 0.0
21/08/2019
41.49
 1,310 41.42 41.49 41.13 540 0 0.0
20/08/2019
41.42
 5,080 41.64 41.64 40.92 0 0 0
19/08/2019
41.64
 450 41.64 41.64 41.42 0 0 0
16/08/2019
41.64
 1,930 41.42 41.64 41.28 0 550 -0.0
15/08/2019
41.42
 9,940 41.64 41.64 40.92 0 0 0
14/08/2019
41.64
 4,840 41.49 41.71 41.42 0 400 -0.0
13/08/2019
41.49
 4,590 41.42 41.57 41.42 0 900 -0.1
12/08/2019
41.42
 1,850 41.28 41.42 41.21 0 0 0
09/08/2019
41.28
 2,660 41.13 41.28 40.99 0 0 0
08/08/2019
41.13
 220 40.92 41.13 40.78 0 0 0
07/08/2019
40.92
 2,610 40.99 40.99 40.70 1,000 0 0.1
06/08/2019
40.99
 6,220 40.56 40.99 40.49 4,230 0 0.2
05/08/2019
40.56
 7,440 41.28 41.28 40.42 260 3,450 -0.2
02/08/2019
41.28
 2,090 40.85 41.49 40.85 530 0 0.0
01/08/2019
40.85
 7,000 40.49 41.92 40.49 160 0 0.0
31/07/2019
40.49
 2,390 40.49 40.92 40.49 760 0 0.0
30/07/2019
40.49
 300 40.34 40.49 40.34 0 0 0
29/07/2019
40.34
 2,880 40.27 40.56 40.20 0 0 0
26/07/2019
40.27
 3,060 40.49 40.56 40.27 0 0 0
25/07/2019
40.49
 1,980 40.49 40.56 40.20 0 0 0
24/07/2019
40.49
 9,450 40.56 40.56 40.20 4,000 0 0.2
23/07/2019
40.56
 7,940 40.20 40.56 40.20 70 0 0.0
22/07/2019
40.20
 16,490 42.21 42.21 40.20 50 0 0.0
19/07/2019
42.21
 7,160 40.20 42.21 40.49 0 40 -0.0
18/07/2019
40.20
 7,180 40.20 40.92 40.20 0 0 0
17/07/2019
40.20
 8,440 40.56 40.56 40.20 0 190 -0.0
16/07/2019
40.56
 2,240 40.49 40.92 40.42 0 0 0
15/07/2019
40.49
 6,510 40.85 41.28 40.49 0 0 0
12/07/2019
40.85
 4,400 40.92 40.92 40.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |