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)
20/11/2013
16.55
 9,210 16.84 17.13 16.41 0 7,400 -0.4
19/11/2013
16.84
 3,530 16.99 17.13 16.84 680 1,850 -0.1
18/11/2013
16.99
 8,220 17.13 17.13 16.70 540 0 0.0
15/11/2013
17.13
 470 16.99 17.13 16.99 10 0 0.0
14/11/2013
16.99
 970 17.13 17.13 16.84 0 0 0
13/11/2013
17.13
 2,980 16.99 17.13 16.84 2,000 0 0.1
12/11/2013
16.99
 230 16.99 16.99 16.99 0 0 0
11/11/2013
16.99
 7,540 16.99 17.28 16.84 0 0 0
08/11/2013
16.99
 2,760 16.84 16.99 16.70 0 0 0
07/11/2013
16.84
 1,190 16.84 17.13 16.84 0 0 0
06/11/2013
16.84
 5,400 16.99 17.13 16.84 0 0 0
05/11/2013
16.99
 1,660 17.13 17.42 16.99 0 0 0
04/11/2013
17.13
 740 17.28 17.42 17.13 0 0 0
01/11/2013
17.28
 1,050 17.57 17.57 17.28 0 0 0
31/10/2013
17.57
 300 17.13 17.57 17.42 100 0 0.0
30/10/2013
17.13
 1,560 17.13 17.28 16.99 0 0 0
29/10/2013
17.13
 210 16.84 17.28 17.13 0 0 0
28/10/2013
16.84
 3,190 17.13 17.42 16.84 0 0 0
25/10/2013
17.13
 2,910 17.28 17.42 17.13 0 2,900 -0.2
24/10/2013
17.28
 9,310 17.42 17.42 17.13 0 9,310 -0.6
23/10/2013
17.42
 9,520 17.71 17.71 17.13 250 9,020 -0.5
22/10/2013
17.71
 460 17.71 17.86 17.71 0 0 0
21/10/2013
17.71
 310 17.86 18.15 17.71 0 0 0
18/10/2013
17.86
 500 17.71 17.86 17.86 0 0 0
17/10/2013
17.71
 560 17.13 18.29 17.57 0 0 0
16/10/2013
17.13
 500 18.00 18.00 17.13 0 0 0
15/10/2013
18.00
 230 17.71 18.00 17.57 0 0 0
14/10/2013
17.71
 330 17.86 18.00 17.57 0 0 0
11/10/2013
17.86
 1,510 17.86 17.86 17.86 0 0 0
10/10/2013
17.86
 1,530 17.86 17.86 17.57 0 0 0
09/10/2013
17.86
 3,720 18.15 18.15 17.13 1,000 2,000 -0.1
08/10/2013
18.15
 520 18.29 18.29 17.86 0 0 0
07/10/2013
18.29
 320 18.44 18.44 17.86 0 0 0
04/10/2013
18.44
 10 17.86 18.44 18.44 0 0 0
03/10/2013
17.86
 0 17.86 17.86 17.86 0 0 0
02/10/2013
17.86
 110 17.86 18.00 17.86 100 0 0.0
01/10/2013
17.86
 1,090 17.86 17.86 17.71 0 0 0
30/09/2013
17.86
 720 17.86 17.86 17.86 0 0 0
27/09/2013
17.86
 170 18.00 18.00 17.71 0 0 0
26/09/2013
18.00
 70 18.15 18.15 17.71 0 0 0
25/09/2013
18.15
 120 18.15 18.15 18.00 0 0 0
24/09/2013
18.15
 740 18.15 18.15 18.15 0 0 0
23/09/2013
18.15
 2,040 17.86 18.29 16.84 0 420 -0.0
20/09/2013
17.86
 50 17.86 17.86 17.71 0 0 0
19/09/2013
17.86
 1,070 17.86 17.86 17.42 0 0 0
18/09/2013
17.86
 70 17.86 17.86 17.86 0 0 0
17/09/2013
17.86
 0 17.86 17.86 17.86 0 0 0
16/09/2013
17.86
 580 17.86 17.86 17.71 0 0 0
13/09/2013
17.86
 390 17.86 17.86 17.71 0 0 0
12/09/2013
17.86
 460 17.86 18.00 17.71 0 0 0
11/09/2013
17.86
 800 18.00 18.00 17.42 0 0 0
10/09/2013
18.00
 560 18.15 18.15 17.86 0 0 0
09/09/2013
18.15
 540 18.15 18.15 17.42 0 0 0
06/09/2013
18.15
 30 18.15 18.15 18.15 0 0 0
05/09/2013
18.15
 1,010 18.15 18.15 16.99 0 0 0
04/09/2013
18.15
 5,990 18.00 18.15 18.15 5,990 0 0.4
03/09/2013
18.00
 60 18.00 18.15 17.71 0 0 0
30/08/2013
18.00
 1,820 18.15 18.29 17.71 0 110 -0.0
29/08/2013
18.15
 260 18.15 18.29 17.28 0 0 0
28/08/2013
18.15
 1,050 18.44 18.44 18.15 0 0 0
27/08/2013
18.44
 2,230 18.44 18.44 18.15 0 0 0
26/08/2013: Cổ tức tiền mặt tỉ lệ: 20%
26/08/2013
18.44
 120 18.29 18.58 17.57 0 0 0
23/08/2013
18.29
 1,830 18.29 18.29 18.01 0 500 -0.0
22/08/2013
18.29
 370 18.29 18.29 18.15 0 0 0
21/08/2013
18.29
 1,140 18.29 18.43 18.29 540 0 0.0
20/08/2013
18.29
 5,100 18.43 18.43 18.15 0 500 -0.0
19/08/2013
18.43
 4,240 18.29 18.43 18.15 500 500 0.0
16/08/2013
18.29
 2,610 18.29 18.29 18.15 0 0 0
15/08/2013
18.29
 1,000 18.29 18.29 18.01 0 0 0
14/08/2013
18.29
 2,490 18.29 18.29 17.87 0 0 0
13/08/2013
18.29
 2,050 18.29 18.29 18.15 0 0 0
12/08/2013
18.29
 1,350 18.29 18.29 18.01 0 0 0
09/08/2013
18.29
 1,110 18.15 18.29 18.15 0 0 0
08/08/2013
18.15
 1,850 18.29 18.29 18.15 0 0 0
07/08/2013
18.29
 4,360 18.15 18.43 18.01 320 0 0.0
06/08/2013
18.15
 1,820 18.15 18.29 18.15 10 0 0.0
05/08/2013
18.15
 7,010 17.73 18.29 18.01 300 0 0.0
02/08/2013
17.73
 2,770 17.17 17.73 17.17 0 0 0
01/08/2013
17.17
 1,650 17.17 17.17 16.89 200 0 0.0
31/07/2013
17.17
 650 17.45 17.59 17.17 0 0 0
30/07/2013
17.45
 10 17.17 17.45 17.45 0 0 0
29/07/2013
17.17
 350 17.17 17.17 17.17 0 0 0
26/07/2013
17.17
 610 16.75 17.17 17.17 0 0 0
25/07/2013
16.75
 8,080 17.31 17.31 16.75 0 5,100 -0.3
24/07/2013
17.31
 11,680 17.45 17.59 17.17 0 3,900 -0.2
23/07/2013
17.45
 4,260 17.03 17.45 17.03 0 0 0
22/07/2013
17.03
 3,500 16.61 17.45 16.89 1,500 0 0.1
19/07/2013
16.61
 2,510 16.46 16.89 16.46 0 0 0
18/07/2013
16.46
 1,400 16.46 16.61 16.46 0 0 0
17/07/2013
16.46
 570 16.61 17.03 16.46 0 0 0
16/07/2013
16.61
 480 16.46 16.89 16.32 0 0 0
15/07/2013
16.46
 660 16.61 16.89 16.18 0 0 0
12/07/2013
16.61
 1,680 16.89 16.89 16.32 0 320 -0.0
11/07/2013
16.89
 100 16.75 16.89 16.89 0 0 0
10/07/2013
16.75
 810 16.75 17.03 16.75 0 0 0
09/07/2013
16.75
 0 16.75 16.75 16.75 0 0 0
08/07/2013
16.75
 320 17.03 17.03 16.75 0 0 0
05/07/2013
17.03
 420 17.31 17.31 16.61 0 200 -0.0
04/07/2013
17.31
 10 17.31 17.31 17.31 0 0 0
03/07/2013
17.31
 230 17.17 17.31 17.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |