CTCP Công viên nước Đầm Sen (dsn)

55.20
-0.20
(-0.36%)
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)
14/02/2023
46.68
 2,000 47.04 47.04 45.52 100 0 0.0
13/02/2023
47.04
 7,100 46.86 47.04 45.70 400 0 0.0
10/02/2023
46.86
 12,100 47.75 47.75 44.45 800 0 0.0
09/02/2023
47.75
 16,000 47.75 47.75 46.24 2,300 2,000 0.0
08/02/2023
47.75
 4,500 47.57 48.11 47.22 200 0 0.0
07/02/2023
47.57
 3,400 47.66 47.93 47.31 200 0 0.0
06/02/2023
47.66
 3,200 47.57 47.75 47.22 100 1,400 -0.1
03/02/2023
47.57
 4,000 48.11 48.11 47.31 0 8 -0.0
02/02/2023
48.11
 10,400 48.20 48.20 47.13 100 1,900 -0.1
01/02/2023
48.20
 7,100 48.65 48.65 47.31 100 2,600 -0.1
31/01/2023
48.65
 27,800 48.20 48.82 47.31 10,300 18,600 -0.5
30/01/2023
48.20
 7,300 48.29 48.65 47.84 200 1,400 -0.1
27/01/2023
48.29
 5,100 47.31 49.54 47.57 600 0 0.0
19/01/2023
47.31
 1,800 47.75 48.02 46.86 100 100 0
18/01/2023
47.75
 30,000 47.66 47.75 46.86 3,400 0 0.2
17/01/2023
47.66
 8,900 48.02 48.02 46.06 1,300 0 0.1
16/01/2023
48.02
 10,700 48.11 49.45 47.49 5,800 339 0.3
13/01/2023
48.11
 27,400 46.06 48.65 45.70 7,800 0 0.4
12/01/2023
46.06
 8,600 45.70 46.33 45.70 100 0 0.0
11/01/2023
45.70
 4,700 45.97 46.41 45.52 1,100 900 0.0
10/01/2023
45.97
 3,800 45.88 45.97 45.52 300 300 0
09/01/2023
45.88
 6,500 45.88 46.77 45.61 400 0 0.0
06/01/2023
45.88
 1,100 45.79 45.88 45.16 200 0 0.0
05/01/2023
45.79
 2,900 45.79 46.41 45.52 200 0 0.0
04/01/2023
45.79
 3,000 45.97 47.22 45.70 600 0 0.0
03/01/2023
45.97
 13,200 45.88 46.06 44.81 1,200 0 0.1
30/12/2022
45.88
 3,400 44.90 47.93 44.50 700 200 0.0
29/12/2022
44.90
 3,000 45.25 45.34 44.72 1,000 0 0.1
28/12/2022
45.25
 2,500 44.90 45.25 44.36 400 0 0.0
27/12/2022
44.90
 500 44.90 45.25 44.18 100 0 0.0
26/12/2022
44.90
 4,500 44.90 45.34 44.09 300 0 0.0
23/12/2022
44.90
 3,200 45.25 45.34 44.18 200 1,000 -0.0
22/12/2022
45.25
 3,900 45.25 45.52 44.32 500 0 0.0
21/12/2022
45.25
 11,100 45.16 45.34 44.63 1,200 0 0.1
20/12/2022
45.16
 12,900 45.43 45.43 44.58 600 47 0.0
19/12/2022
45.43
 1,800 45.52 45.52 44.81 200 101 0.0
16/12/2022
45.52
 5,100 45.61 45.61 44.72 1,700 4 0.1
15/12/2022
45.61
 4,400 45.52 45.61 44.63 1,100 1 0.1
14/12/2022
45.52
 2,400 45.61 45.61 44.72 300 1 0.0
13/12/2022
45.61
 33,700 44.18 45.97 43.74 27,200 0 1.4
12/12/2022
44.18
 19,400 44.00 44.54 43.74 12,500 1 0.6
09/12/2022
44.00
 2,900 43.87 44.09 43.29 500 0 0.0
08/12/2022
43.87
 27,200 43.47 44.09 42.67 6,800 5,800 0.0
07/12/2022
43.47
 3,300 43.74 43.74 42.84 100 0 0.0
06/12/2022
43.74
 3,500 44.32 44.36 43.29 300 0 0.0
05/12/2022
44.32
 1,000 44.27 45.43 43.42 400 3 0.0
02/12/2022
44.27
 10,600 43.74 44.27 42.89 5,800 5,500 0.0
01/12/2022
43.74
 9,100 45.88 46.33 42.84 300 0 0.0
30/11/2022
45.88
 12,100 44.72 47.22 43.34 9,600 3,000 0.3
29/11/2022
44.72
 7,300 43.92 45.97 43.02 5,900 0 0.3
28/11/2022
43.92
 11,700 42.84 44.18 42.35 10,000 143 0.5
25/11/2022
42.84
 15,100 42.22 43.47 41.95 12,300 0 0.6
24/11/2022
42.22
 1,000 42.09 42.22 41.19 100 0 0.0
23/11/2022
42.09
 6,100 41.77 42.22 41.01 2,200 1,500 0.0
22/11/2022
41.77
 4,200 42.26 42.31 41.68 200 0 0.0
21/11/2022
42.26
 10,900 42.35 42.40 41.46 400 4,400 -0.2
18/11/2022
42.35
 2,800 42.40 42.75 41.10 100 0 0.0
17/11/2022
42.40
 4,400 43.16 43.42 42.04 0 1,200 -0.1
16/11/2022
43.16
 7,500 43.20 43.20 40.66 0 0 0.1
15/11/2022: Cổ tức tiền mặt tỉ lệ: 15%
15/11/2022
43.20
 14,100 42.40 43.65 39.81 2,800 200 0.1
14/11/2022
42.40
 38,700 44.56 44.56 41.45 200 0 0.0
11/11/2022
44.56
 7,000 44.13 44.56 43.70 0 0 -0.0
10/11/2022
44.13
 15,000 44.82 45.08 43.26 200 500 -0.0
09/11/2022
44.82
 5,500 44.56 45.43 44.21 1,800 0 0.1
08/11/2022
44.56
 4,200 44.73 44.73 43.26 1,200 20 0.1
07/11/2022
44.73
 13,600 44.99 45.95 44.13 2,500 0 0.1
04/11/2022
44.99
 17,000 45.17 45.17 44.65 13,900 0 0.7
03/11/2022
45.17
 15,400 45.34 46.20 45.17 13,100 0 0.7
02/11/2022
45.34
 47,200 45.77 45.77 44.99 37,600 9,000 1.5
01/11/2022
45.77
 35,600 45.34 46.20 45.17 4,700 12,000 -0.4
31/10/2022
45.34
 25,400 45.69 46.72 44.99 5,400 0 0.3
28/10/2022
45.69
 37,800 43.13 46.12 44.13 3,000 8,200 -0.3
27/10/2022
43.13
 13,600 42.35 43.18 41.62 1,500 100 0.1
26/10/2022
42.35
 600 42.53 42.83 41.58 200 0 0.0
25/10/2022
42.53
 5,900 41.97 43.00 41.45 500 3,000 -0.1
24/10/2022
41.97
 23,800 42.66 43.78 41.53 13,100 0 0.6
21/10/2022
42.66
 23,100 43.26 43.26 42.48 18,500 4,100 0.7
20/10/2022
43.26
 49,100 43.22 43.61 43.18 45,700 40,300 0.3
19/10/2022
43.22
 19,100 42.40 43.22 42.40 11,300 10,000 0.1
18/10/2022
42.40
 15,600 42.40 43.26 41.97 6,000 0 0.3
17/10/2022
42.40
 20,000 42.40 43.61 42.05 10,100 0 0.5
14/10/2022
42.40
 46,300 42.40 42.40 42.27 0 0 -0.0
13/10/2022
42.40
 5,900 42.40 43.09 42.01 200 600 -0.0
12/10/2022
42.40
 2,700 42.40 43.96 41.14 100 0 0.0
11/10/2022
42.40
 15,200 42.40 43.44 41.10 100 600 -0.0
10/10/2022
42.40
 5,000 43.09 43.09 42.40 0 0 0.0
07/10/2022
43.09
 13,700 42.66 43.09 41.45 900 0 0.0
06/10/2022
42.66
 2,900 43.09 44.04 42.66 100 600 -0.0
05/10/2022
43.09
 7,000 43.26 43.26 42.48 0 0 0.1
04/10/2022
43.26
 32,000 44.13 44.13 42.83 1,000 0 0.1
03/10/2022
44.13
 6,300 45.69 45.69 43.70 0 0 0.0
30/09/2022
45.69
 6,100 44.91 45.69 44.30 900 100 0.0
29/09/2022
44.91
 19,400 44.91 44.91 44.39 200 1 0.0
28/09/2022
44.91
 1,700 44.99 44.99 44.30 0 0 0.0
27/09/2022
44.99
 5,400 44.73 45.43 44.73 100 10 0.0
26/09/2022
44.73
 12,700 46.38 46.38 44.65 200 0 0.0
23/09/2022
46.38
 3,800 46.20 46.55 45.43 1,100 0 0.1
22/09/2022
46.20
 7,400 46.72 46.72 45.43 200 0 0.0
21/09/2022
46.72
 1,500 46.72 46.72 45.77 100 0 0.0
20/09/2022
46.72
 4,300 46.72 47.42 45.51 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |