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)
14/02/2017
36.73
 5,270 36.79 36.85 36.67 0 0 0
13/02/2017
36.79
 9,190 36.73 36.79 36.67 500 0 0.0
10/02/2017
36.73
 2,610 36.67 36.85 36.67 0 200 -0.0
09/02/2017
36.67
 9,230 36.79 36.85 36.67 0 0 0
08/02/2017
36.79
 3,650 36.62 36.85 36.73 550 0 0.0
07/02/2017
36.62
 6,640 36.85 36.85 36.50 0 0 0
06/02/2017
36.85
 5,650 37.08 37.08 36.56 0 0 0
03/02/2017
37.08
 9,080 37.31 37.31 36.96 2,100 0 0.1
02/02/2017
37.31
 25,540 36.50 37.42 36.73 8,400 20 0.5
25/01/2017
36.50
 930 36.10 36.50 36.27 0 0 0
24/01/2017
36.10
 1,070 36.04 36.27 35.98 0 0 0
23/01/2017
36.04
 1,340 36.27 36.50 35.75 100 0 0.0
20/01/2017
36.27
 5,820 36.27 36.39 36.27 2,690 0 0.2
19/01/2017
36.27
 7,510 36.27 36.39 36.27 2,350 0 0.1
18/01/2017
36.27
 6,620 36.39 36.44 36.27 10 210 -0.0
17/01/2017
36.39
 2,580 36.56 36.62 36.21 0 0 0
16/01/2017
36.56
 3,650 36.85 36.85 36.16 0 0 0
13/01/2017
36.85
 8,530 36.39 36.85 36.39 230 100 0.0
12/01/2017
36.39
 5,240 36.04 36.39 35.98 1,560 1,650 -0.0
11/01/2017
36.04
 8,470 35.41 36.10 35.41 0 0 0
10/01/2017
35.41
 3,400 35.41 35.41 35.35 0 0 0
09/01/2017
35.41
 2,030 35.41 35.47 35.35 0 320 -0.0
06/01/2017
35.41
 7,710 35.29 35.58 35.29 0 0 0
05/01/2017
35.29
 1,600 35.41 35.58 35.29 0 0 0
04/01/2017
35.41
 5,780 35.35 35.41 35.29 0 0 0
03/01/2017
35.35
 3,580 35.58 35.58 35.29 0 0 0
30/12/2016
35.58
 3,480 35.29 35.64 35.24 0 0 0
29/12/2016
35.29
 7,080 35.58 35.58 35.18 0 0 0
28/12/2016
35.58
 6,920 35.41 35.64 35.12 670 0 0.0
27/12/2016
35.41
 7,840 36.10 36.10 35.41 340 800 -0.0
26/12/2016
36.10
 8,000 36.27 36.67 36.10 2,200 0 0.1
23/12/2016
36.27
 5,120 36.27 36.62 35.98 1,950 0 0.1
22/12/2016: Cổ tức tiền mặt tỉ lệ: 36%
22/12/2016
36.27
 19,240 36.44 36.56 36.27 0 0 0
21/12/2016
36.44
 11,480 36.50 36.61 36.23 0 0 0
20/12/2016
36.50
 10,360 36.72 36.77 36.50 20,000 0 1.3
19/12/2016
36.72
 8,370 36.77 37.04 36.72 0 4,010 -0.3
16/12/2016
36.77
 5,020 37.26 37.32 36.77 0 20 -0.0
15/12/2016
37.26
 7,520 37.32 37.32 36.77 0 0 0
14/12/2016
37.32
 41,910 35.95 37.53 35.68 370 2,010 -0.1
13/12/2016
35.95
 6,520 35.85 36.44 35.79 0 3,280 -0.2
12/12/2016
35.85
 29,550 35.95 36.28 35.68 0 13,370 -0.9
09/12/2016
35.95
 14,180 35.95 36.01 35.79 0 1,190 -0.1
08/12/2016
35.95
 12,810 35.95 36.23 35.79 0 9,800 -0.6
07/12/2016
35.95
 47,670 35.03 37.37 35.57 310 18,350 -1.2
06/12/2016
35.03
 2,520 35.08 35.08 34.86 0 0 0
05/12/2016
35.08
 7,430 35.41 35.46 35.03 200 0 0.0
02/12/2016
35.41
 6,510 35.52 35.52 35.30 800 1,100 -0.0
01/12/2016
35.52
 5,560 35.35 35.68 35.14 0 0 0
30/11/2016
35.35
 1,350 35.14 35.41 35.25 0 0 0
29/11/2016
35.14
 3,580 35.35 35.35 34.86 0 0 0
28/11/2016
35.35
 3,440 35.03 35.35 35.14 10 0 0.0
25/11/2016
35.03
 5,680 35.19 35.30 35.03 0 0 0
24/11/2016
35.19
 2,770 35.25 35.41 35.19 580 0 0.0
23/11/2016
35.25
 6,250 35.08 35.35 35.03 0 0 0
22/11/2016
35.08
 9,350 35.35 35.35 35.03 0 750 -0.0
21/11/2016
35.35
 5,360 35.25 35.46 35.25 0 0 0
18/11/2016
35.25
 7,480 35.14 35.68 35.25 1,000 0 0.1
17/11/2016
35.14
 3,580 35.25 35.25 35.14 0 0 0
16/11/2016
35.25
 1,050 35.14 35.25 35.08 0 0 0
15/11/2016
35.14
 2,880 35.19 35.19 34.92 0 0 0
14/11/2016
35.19
 8,970 35.19 35.30 35.14 2,730 0 0.2
11/11/2016
35.19
 3,580 35.08 35.30 35.08 160 0 0.0
10/11/2016
35.08
 7,460 34.59 35.19 34.32 0 5,400 -0.3
09/11/2016
34.59
 7,550 35.35 35.35 34.32 150 100 0.0
08/11/2016
35.35
 2,470 35.03 35.41 35.03 0 0 0
07/11/2016
35.03
 4,090 35.08 35.19 34.86 20 0 0.0
04/11/2016
35.08
 4,660 35.14 35.14 34.81 0 0 0
03/11/2016
35.14
 6,550 35.25 35.25 35.03 0 250 -0.0
02/11/2016
35.25
 5,400 35.41 35.41 35.25 0 3,000 -0.2
01/11/2016
35.41
 8,350 35.41 35.46 35.41 0 0 0
31/10/2016
35.41
 9,640 35.46 35.63 35.14 2,730 2,700 0.0
28/10/2016
35.46
 3,770 35.46 35.46 35.41 0 0 0
27/10/2016
35.46
 2,610 35.41 35.46 35.30 0 100 -0.0
26/10/2016
35.41
 2,690 35.30 35.68 35.30 500 0 0.0
25/10/2016
35.30
 3,300 35.30 35.30 35.25 0 0 0
24/10/2016
35.30
 1,810 35.41 35.79 35.30 10 0 0.0
21/10/2016
35.41
 8,560 35.95 35.95 35.41 0 200 -0.0
20/10/2016
35.95
 9,590 36.01 36.01 35.90 0 0 0
19/10/2016
36.01
 4,220 35.95 36.23 35.95 0 0 0
18/10/2016
35.95
 12,300 35.41 36.17 35.85 400 0 0.0
17/10/2016
35.41
 17,970 35.25 35.95 35.25 0 0 0
14/10/2016
35.25
 20,560 35.68 35.90 35.25 1,500 0 0.1
13/10/2016
35.68
 4,600 35.68 35.68 35.14 0 0 0
12/10/2016
35.68
 7,630 35.68 35.68 35.41 0 0 0
11/10/2016
35.68
 11,410 35.57 35.68 35.52 0 0 0
10/10/2016
35.57
 6,110 35.68 35.79 35.52 0 0 0
07/10/2016
35.68
 3,630 35.68 35.79 35.46 100 0 0.0
06/10/2016
35.68
 1,310 35.46 35.85 35.41 670 0 0.0
05/10/2016
35.46
 7,610 35.41 35.85 35.41 4,330 0 0.3
04/10/2016
35.41
 4,980 35.95 36.12 35.41 0 0 0
03/10/2016
35.95
 3,520 35.41 35.95 35.68 0 0 0
30/09/2016
35.41
 13,690 35.14 36.23 35.14 0 0 0
29/09/2016
35.14
 7,050 35.14 35.41 35.03 110 800 -0.0
28/09/2016
35.14
 2,510 35.14 35.41 35.08 0 0 0
27/09/2016
35.14
 4,060 35.19 35.41 35.08 0 0 0
26/09/2016
35.19
 1,840 35.14 35.41 35.19 1,000 0 0.1
23/09/2016
35.14
 7,280 35.52 35.63 35.14 1,200 0 0.1
22/09/2016
35.52
 9,670 35.35 35.52 35.14 0 0 0
21/09/2016
35.35
 4,890 35.14 35.41 35.08 0 0 0
20/09/2016
35.14
 4,810 35.14 35.14 35.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |