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
(2024-08-21) 		0.10 0.18% 152,000 -36,600 -2.0
54.80
55.50
55.20
2 tháng
(2024-07-22) 		-1.80 -3.16% 371,900 -81,699 -4.5
54.30
57
55.20
3 tháng
(2024-06-24) 		-2.20 -3.83% 638,200 -84,499 -4.7
54.30
58.40
55.20
6 tháng
(2024-03-25) 		-1.70 -2.99% 1,392,200 -145,994 -8.1
54.30
58.40
55.20
12 tháng
(2023-09-26) 		5.47 11% 3,705,200 -265,894 -14.6
48.52
58.40
55.20
24 tháng
(2022-10-03) 		11.07 25.09% 7,944,300 -583,167 -32.4
41.77
58.40
55.20
36 tháng
(2021-10-06) 		18.43 50.12% 11,035,400 -292,334 -18.1
36.77
58.40
55.20
60 tháng
(2019-10-17) 		12.49 29.23% 17,941,890 -671,565 -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)
15/02/2019
42.23
 15,800 42.09 42.30 41.82 4,890 0 0.3
14/02/2019
42.09
 12,010 41.61 42.09 41.75 200 10 0.0
13/02/2019
41.61
 3,840 42.09 42.09 41.41 0 0 0
12/02/2019
42.09
 8,670 42.09 42.09 41.82 2,280 0 0.1
11/02/2019
42.09
 2,380 41.41 42.09 41.41 970 1,000 -0.0
01/02/2019
41.41
 1,230 41.68 41.89 41.41 600 0 0.0
31/01/2019
41.68
 540 41.41 41.82 41.68 0 0 0
30/01/2019
41.41
 0 41.41 41.41 41.41 0 0 0
29/01/2019
41.41
 3,610 41.06 41.41 40.04 500 0 0.0
28/01/2019
41.06
 600 41.06 41.13 41.06 0 0 0
25/01/2019
41.06
 1,910 41.06 41.41 41.06 0 0 0
24/01/2019
41.06
 3,190 41.75 41.75 39.76 1,420 0 0.1
23/01/2019
41.75
 3,530 41.41 42.43 41.41 3,510 0 0.2
22/01/2019
41.41
 8,310 40.45 41.82 41.00 6,210 0 0.4
21/01/2019
40.45
 5,860 40.65 41.34 40.45 0 0 0
18/01/2019
40.65
 9,150 40.04 41.00 38.33 10 0 0.0
17/01/2019
40.04
 2,960 40.17 40.17 40.04 260 0 0.0
16/01/2019
40.17
 5,710 41.00 41.00 40.04 1,000 0 0.1
15/01/2019
41.00
 400 41.00 41.00 40.31 0 0 0
14/01/2019
41.00
 3,960 41.00 41.75 40.38 250 0 0.0
11/01/2019
41.00
 4,440 40.93 41.06 40.72 360 0 0.0
10/01/2019
40.93
 960 40.59 41.06 40.93 240 0 0.0
09/01/2019
40.59
 3,540 40.52 40.72 40.52 3,100 0 0.2
08/01/2019
40.52
 720 40.65 40.72 40.38 100 0 0.0
07/01/2019
40.65
 7,070 40.11 41.75 40.24 6,800 0 0.4
04/01/2019
40.11
 22,600 40.04 40.24 40.04 0 0 0
03/01/2019
40.04
 4,380 40.04 40.04 39.97 0 40 -0.0
02/01/2019: Cổ tức tiền mặt tỉ lệ: 36%
02/01/2019
40.04
 3,860 40.59 40.72 40.04 0 0 0
28/12/2018
40.59
 2,580 40.52 40.65 40.46 0 0 0
27/12/2018
40.52
 920 40.33 40.65 40.33 250 0 0.0
26/12/2018
40.33
 550 40.65 40.65 40.00 290 0 0.0
25/12/2018
40.65
 5,810 40.00 40.78 38.71 3,400 300 0.2
24/12/2018
40.00
 6,180 40.52 40.84 40.00 630 0 0.0
21/12/2018
40.52
 4,690 40.33 40.52 40.00 0 0 0
20/12/2018
40.33
 6,340 40.52 40.65 40.07 0 0 0
19/12/2018
40.52
 110 40.65 40.65 40.00 0 0 0
18/12/2018
40.65
 2,460 40.65 40.65 40.39 1,500 0 0.1
17/12/2018
40.65
 4,870 40.65 40.65 40.00 0 2,970 -0.2
14/12/2018
40.65
 14,020 40.65 40.97 40.00 0 0 0
13/12/2018
40.65
 3,130 40.65 40.65 40.65 0 0 0
12/12/2018
40.65
 13,820 40.65 40.97 40.65 0 0 0
11/12/2018
40.65
 330 40.65 40.65 40.65 0 0 0
10/12/2018
40.65
 2,680 40.33 40.65 40.00 0 0 0
07/12/2018
40.33
 4,500 40.26 40.91 40.33 0 0 0
06/12/2018
40.26
 2,880 40.33 41.55 40.26 190 0 0.0
05/12/2018
40.33
 470 39.55 40.52 39.55 0 220 -0.0
04/12/2018
39.55
 1,990 39.62 39.62 39.36 0 0 0
03/12/2018
39.62
 1,270 39.42 39.68 39.49 0 0 0
30/11/2018
39.42
 740 40.00 40.00 39.23 50 0 0.0
29/11/2018
40.00
 30 40.13 40.13 40.00 0 0 0
28/11/2018
40.13
 520 40.00 40.33 40.00 0 0 0
27/11/2018
40.00
 520 40.00 40.00 40.00 0 0 0
26/11/2018
40.00
 560 40.00 42.52 39.04 300 0 0.0
23/11/2018
40.00
 1,800 38.97 40.00 38.97 60 0 0.0
22/11/2018
38.97
 780 39.04 39.04 38.07 0 0 0
21/11/2018
39.04
 3,760 39.04 39.36 39.04 0 0 0
20/11/2018
39.04
 1,790 38.97 39.04 38.97 0 0 0
19/11/2018
38.97
 0 38.97 38.97 38.97 0 0 0
16/11/2018
38.97
 1,890 39.62 39.62 38.97 0 90 -0.0
15/11/2018
39.62
 970 38.91 39.62 39.04 0 0 0
14/11/2018
38.91
 1,200 38.91 39.04 38.91 700 0 0.0
13/11/2018
38.91
 9,310 38.91 38.91 38.71 1,000 0 0.1
12/11/2018
38.91
 750 39.36 39.36 38.91 0 200 -0.0
09/11/2018
39.36
 5,190 39.10 39.36 39.17 2,000 350 0.1
08/11/2018
39.10
 1,960 39.04 39.10 38.84 0 0 0
07/11/2018
39.04
 600 38.91 39.04 38.71 0 10 -0.0
06/11/2018
38.91
 3,510 38.84 38.97 38.84 0 0 0
05/11/2018
38.84
 1,290 38.71 38.84 38.59 50 0 0.0
02/11/2018
38.71
 5,410 38.71 38.71 38.59 0 0 0
01/11/2018
38.71
 1,880 38.71 39.04 38.46 0 0 0
31/10/2018
38.71
 0 38.71 38.71 38.71 0 0 0
30/10/2018
38.71
 860 38.78 38.97 37.88 0 0 0
29/10/2018
38.78
 3,970 38.71 38.97 38.71 1,200 1,430 -0.0
26/10/2018
38.71
 5,680 38.52 38.97 38.52 1,000 0 0.1
25/10/2018
38.52
 27,100 38.65 38.97 37.81 8,500 600 0.5
24/10/2018
38.65
 5,090 38.65 38.65 38.65 800 50 0.0
23/10/2018
38.65
 1,560 38.65 38.65 37.68 0 0 0
22/10/2018
38.65
 3,980 38.71 38.71 38.59 240 0 0.0
19/10/2018
38.71
 9,990 38.71 38.71 38.52 0 0 0
18/10/2018
38.71
 3,740 38.59 38.71 38.59 0 0 0
17/10/2018
38.59
 8,860 38.59 38.71 38.33 0 0 0
16/10/2018
38.59
 6,140 38.00 38.65 38.07 0 0 0
15/10/2018
38.00
 3,760 37.75 38.07 37.75 3,630 0 0.2
12/10/2018
37.75
 5,760 37.75 37.75 37.36 0 0 0
11/10/2018
37.75
 8,270 38.07 38.07 37.10 1,970 0 0.1
10/10/2018
38.07
 4,820 38.59 38.59 37.75 0 0 0
09/10/2018
38.59
 5,730 38.71 38.71 37.42 0 0 0
08/10/2018
38.71
 240 38.71 38.71 38.39 0 10 -0.0
05/10/2018
38.71
 9,030 38.39 38.71 38.39 0 0 0
04/10/2018
38.39
 3,070 38.26 38.39 38.26 0 0 0
03/10/2018
38.26
 4,700 38.20 38.39 38.07 470 0 0.0
02/10/2018
38.20
 10,230 37.75 38.20 37.42 0 0 0
01/10/2018
37.75
 210 38.46 38.46 37.42 0 0 0
28/09/2018
38.46
 960 38.71 38.71 38.33 740 0 0.0
27/09/2018
38.71
 8,870 37.94 38.71 38.00 600 0 0.0
26/09/2018
37.94
 10,640 36.33 38.71 36.71 0 0 0
25/09/2018
36.33
 6,530 36.20 36.78 36.13 0 0 0
24/09/2018
36.20
 2,210 36.07 36.78 36.20 0 1,360 -0.1
21/09/2018
36.07
 6,190 36.33 36.33 36.07 2,190 0 0.1
20/09/2018
36.33
 270 36.20 36.78 36.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |