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)
07/07/2017
31.97
 4,480 32.08 32.26 31.97 0 0 0
06/07/2017
32.08
 730 32.08 32.08 32.03 0 0 0
05/07/2017
32.08
 9,690 32.26 32.32 31.85 100 5,600 -0.3
04/07/2017
32.26
 14,440 32.38 32.44 32.03 0 6,940 -0.4
03/07/2017
32.38
 5,550 32.44 32.44 32.32 1,000 0 0.1
30/06/2017
32.44
 3,630 32.73 32.73 32.38 0 0 0
29/06/2017
32.73
 7,400 31.91 32.73 31.97 200 0 0.0
28/06/2017
31.91
 4,320 31.79 32.08 31.79 0 0 0
27/06/2017
31.79
 11,510 31.73 31.91 31.67 1,810 0 0.1
26/06/2017
31.73
 7,940 31.79 32.08 31.73 200 0 0.0
23/06/2017
31.79
 21,740 32.38 32.38 31.79 160 0 0.0
22/06/2017
32.38
 11,940 32.61 32.61 32.32 0 10 -0.0
21/06/2017
32.61
 6,500 32.38 32.61 32.26 0 0 0
20/06/2017
32.38
 14,560 32.38 32.67 32.26 0 200 -0.0
19/06/2017
32.38
 14,950 32.73 32.73 32.26 0 0 0
16/06/2017
32.73
 24,560 32.67 32.73 32.08 0 0 0
15/06/2017
32.67
 6,570 32.85 32.85 32.50 200 1,000 -0.0
14/06/2017
32.85
 1,610 32.91 32.91 32.85 0 0 0
13/06/2017
32.91
 5,600 32.97 32.97 32.50 0 4,470 -0.2
12/06/2017
32.97
 13,730 32.97 33.03 32.85 0 1,240 -0.1
09/06/2017
32.97
 1,610 33.03 33.03 32.79 0 0 0
08/06/2017
33.03
 12,350 33.38 33.38 32.73 10 0 0.0
07/06/2017
33.38
 8,360 33.38 33.44 32.97 0 0 0
06/06/2017
33.38
 1,960 33.44 33.50 32.97 0 0 0
05/06/2017
33.44
 6,120 32.56 33.56 32.73 0 0 0
02/06/2017
32.56
 6,600 32.56 32.79 32.56 420 0 0.0
01/06/2017
32.56
 6,370 32.56 32.56 32.44 0 0 0
31/05/2017
32.56
 4,880 32.44 32.61 32.44 0 1,000 -0.1
30/05/2017
32.44
 6,120 32.44 32.73 32.44 0 0 0
29/05/2017
32.44
 14,900 32.44 32.50 32.38 0 0 0
26/05/2017
32.44
 6,880 32.56 32.67 32.44 0 0 0
25/05/2017
32.56
 6,010 32.50 32.61 32.38 0 0 0
24/05/2017
32.50
 21,530 32.44 32.61 32.44 1,090 0 0.1
23/05/2017
32.44
 5,980 32.50 32.67 32.44 0 0 0
22/05/2017
32.50
 9,100 32.50 32.56 32.50 0 4,400 -0.2
19/05/2017
32.50
 17,060 32.85 32.85 32.38 4,000 10,100 -0.3
18/05/2017
32.85
 11,910 32.97 32.97 32.44 0 3,790 -0.2
17/05/2017
32.97
 1,220 32.91 33.08 32.79 0 0 0
16/05/2017
32.91
 10,580 32.97 32.97 32.67 0 0 0
15/05/2017
32.97
 4,040 32.97 32.97 32.67 0 0 0
12/05/2017
32.97
 25,230 32.97 33.56 32.50 40 0 0.0
11/05/2017
32.97
 42,180 33.97 33.97 32.97 3,600 3,000 0.0
10/05/2017
33.97
 15,610 33.85 34.09 33.67 13,000 13,000 0
09/05/2017
33.85
 17,430 33.56 34.14 33.44 500 0 0.0
08/05/2017
33.56
 29,600 34.85 34.85 33.26 0 0 0
05/05/2017
34.85
 8,610 35.09 35.32 34.85 500 0 0.0
04/05/2017
35.09
 1,390 35.03 35.56 35.03 600 0 0.0
03/05/2017
35.03
 8,060 35.32 35.38 34.97 500 0 0.0
28/04/2017
35.32
 1,390 35.32 35.32 35.26 900 1,000 -0.0
27/04/2017
35.32
 4,660 35.09 35.32 35.03 2,000 0 0.1
26/04/2017
35.09
 1,460 35.26 35.26 35.03 0 0 0
25/04/2017
35.26
 1,010 35.03 35.26 35.03 0 0 0
24/04/2017
35.03
 1,110 35.20 35.20 35.03 200 0 0.0
21/04/2017
35.20
 2,440 35.15 35.32 35.09 370 0 0.0
20/04/2017
35.15
 5,540 35.15 35.15 35.09 2,000 180 0.1
19/04/2017
35.15
 4,160 35.32 35.32 34.91 0 0 0
18/04/2017
35.32
 1,570 35.26 35.32 35.03 0 0 0
17/04/2017
35.26
 1,340 34.14 35.38 35.26 0 0 0
14/04/2017
34.14
 17,090 35.44 35.56 34.14 0 0 0
13/04/2017
35.44
 3,770 35.62 35.62 35.44 0 0 0
12/04/2017
35.62
 5,390 35.62 35.62 35.50 0 0 0
11/04/2017
35.62
 3,230 35.62 35.62 35.56 0 0 0
10/04/2017
35.62
 660 35.62 35.73 35.50 0 0 0
07/04/2017
35.62
 8,380 35.56 35.62 35.50 0 0 0
05/04/2017
35.56
 8,980 35.73 35.79 35.56 100 4,270 -0.3
04/04/2017
35.73
 3,910 35.91 35.91 35.56 0 270 -0.0
03/04/2017
35.91
 3,980 35.73 35.91 35.73 0 0 0
31/03/2017
35.73
 10,960 35.68 35.73 35.68 40 2,900 -0.2
30/03/2017
35.68
 930 35.62 35.68 35.62 0 0 0
29/03/2017
35.62
 11,800 35.62 35.91 35.62 6,260 0 0.4
28/03/2017
35.62
 3,740 35.73 35.85 35.62 0 2,900 -0.2
27/03/2017
35.73
 15,710 35.68 35.91 35.62 800 8,300 -0.5
24/03/2017
35.68
 9,950 35.73 35.73 35.50 3,900 2,000 0.1
23/03/2017
35.73
 4,090 35.62 35.79 35.68 1,500 0 0.1
22/03/2017
35.62
 3,480 35.62 35.79 35.62 0 0 0
21/03/2017
35.62
 11,980 35.79 35.79 35.62 0 0 0
20/03/2017
35.79
 910 35.91 35.91 35.68 0 0 0
17/03/2017
35.91
 1,690 35.91 35.91 35.68 0 0 0
16/03/2017
35.91
 11,770 35.79 35.91 35.68 500 0 0.0
15/03/2017
35.79
 3,520 35.73 35.79 35.73 100 0 0.0
14/03/2017
35.73
 3,030 35.73 35.79 35.73 0 0 0
13/03/2017
35.73
 3,180 35.73 35.91 35.62 0 10 -0.0
10/03/2017
35.73
 6,420 35.79 35.91 35.73 0 2,000 -0.1
09/03/2017
35.79
 4,310 35.85 36.09 35.79 0 2,000 -0.1
08/03/2017
35.85
 5,700 36.09 36.09 35.79 0 2,090 -0.1
07/03/2017
36.09
 3,660 36.38 36.38 35.91 0 2,000 -0.1
06/03/2017
36.38
 16,040 36.38 36.44 35.32 1,440 2,000 -0.0
03/03/2017
36.38
 3,470 36.38 36.38 36.03 0 0 0
02/03/2017
36.38
 5,460 36.38 36.38 35.32 0 0 0
01/03/2017
36.38
 2,930 36.26 36.38 36.09 0 400 -0.0
28/02/2017
36.26
 5,070 36.50 36.50 35.62 970 5,000 -0.2
27/02/2017
36.50
 4,730 36.21 36.50 35.91 0 0 0
24/02/2017
36.21
 14,920 35.79 36.21 35.32 200 0 0.0
23/02/2017
35.79
 10,480 36.09 36.09 35.79 400 0 0.0
22/02/2017
36.09
 11,900 36.26 36.26 35.91 300 1,530 -0.1
21/02/2017
36.26
 18,640 36.32 36.38 36.15 100 0 0.0
20/02/2017
36.32
 13,420 36.73 36.73 36.32 0 2,000 -0.1
17/02/2017
36.73
 2,840 37.09 37.09 36.62 0 0 0
16/02/2017: Cổ tức tiền mặt tỉ lệ: 14%
16/02/2017
37.09
 22,080 36.62 37.44 36.97 1,000 0 0.1
15/02/2017
36.62
 17,910 36.73 36.73 36.62 1,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |