CTCP Công viên nước Đầm Sen (dsn)

55
-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)
26/04/2022
40.49
 16,500 41.23 41.23 39.89 0 200 -0.0
25/04/2022
41.23
 15,900 41.88 41.88 39.37 2,200 1,100 0.1
22/04/2022
41.88
 7,100 41.97 41.97 40.67 300 0 0.0
21/04/2022
41.97
 7,600 41.97 41.97 40.84 400 0 0.0
20/04/2022
41.97
 32,900 42.57 42.66 41.53 500 6,700 -0.3
19/04/2022
42.57
 11,100 43.09 43.26 42.40 100 1,900 -0.1
18/04/2022
43.09
 4,300 43.18 43.18 42.40 0 1,700 -0.1
15/04/2022
43.18
 8,200 43.00 43.18 42.31 300 0 0.0
14/04/2022
43.00
 2,500 42.96 43.18 42.40 100 0 0.0
13/04/2022
42.96
 4,400 42.96 43.26 42.40 1,000 0 0.0
12/04/2022
42.96
 16,800 43.26 43.26 42.40 600 0 0.0
08/04/2022
43.26
 6,800 43.26 43.26 42.40 600 0 0.0
07/04/2022
43.26
 6,800 43.26 43.26 42.92 100 0 0.0
06/04/2022
43.26
 8,600 43.09 43.70 42.92 500 0 0.0
05/04/2022
43.09
 6,400 43.09 43.52 42.83 2,800 0 0.1
04/04/2022
43.09
 4,200 42.87 43.26 42.66 0 0 0
01/04/2022
42.87
 8,000 43.96 43.96 42.66 1,100 0 0.1
31/03/2022
43.96
 18,200 42.66 44.56 42.40 15,300 100 0.8
30/03/2022
42.66
 6,700 42.66 42.66 42.05 1,000 0 0.0
29/03/2022
42.66
 7,800 42.40 42.74 42.31 100 0 0.0
28/03/2022
42.40
 8,900 42.40 42.74 41.71 700 0 0.0
25/03/2022
42.40
 7,200 42.40 42.40 41.97 2,200 0 0.1
24/03/2022
42.40
 17,200 42.74 42.74 41.92 400 5,700 -0.3
23/03/2022
42.74
 4,400 42.22 42.83 41.84 1,300 0 0.1
22/03/2022
42.22
 6,100 42.79 42.79 42.14 200 3,000 -0.1
21/03/2022
42.79
 29,400 42.14 43.35 42.05 19,600 200 1.0
18/03/2022
42.14
 3,000 42.92 43.13 42.14 0 2,000 -0.1
17/03/2022
42.92
 2,300 42.83 43.18 42.40 1,000 1,000 -0
16/03/2022
42.83
 6,000 42.05 43.70 41.97 1,500 1,000 0.0
15/03/2022
42.05
 7,500 42.31 44.13 41.97 1,900 2,100 -0.0
14/03/2022
42.31
 4,300 42.83 42.83 41.71 300 2,000 -0.1
11/03/2022
42.83
 6,800 43.00 43.00 42.05 3,200 0 0.2
10/03/2022
43.00
 6,400 41.71 44.56 42.05 1,200 100 0.1
09/03/2022
41.71
 38,400 41.58 42.57 41.53 7,800 5,300 0.1
08/03/2022
41.58
 14,700 42.83 42.83 41.58 6,000 700 0.3
07/03/2022
42.83
 17,900 42.83 43.09 41.58 4,600 3,200 0.1
04/03/2022
42.83
 23,800 43.26 43.26 41.79 9,700 14,200 -0.2
03/03/2022
43.26
 21,200 43.44 43.52 42.40 11,900 3,100 0.4
02/03/2022
43.44
 6,300 43.70 44.13 42.83 2,000 500 0.1
01/03/2022
43.70
 9,700 43.70 44.04 43.26 1,200 100 0.1
28/02/2022
43.70
 20,100 42.92 43.70 41.97 13,200 400 0.6
25/02/2022
42.92
 12,700 42.92 42.92 41.97 9,200 0 0.5
24/02/2022
42.92
 18,400 43.09 43.26 41.58 1,500 1,800 -0.0
23/02/2022
43.09
 18,800 43.09 43.70 43.00 2,400 0 0.1
22/02/2022
43.09
 17,800 42.92 43.52 42.40 5,300 200 0.3
21/02/2022
42.92
 33,800 42.40 43.18 41.88 16,200 1,800 0.7
18/02/2022
42.40
 25,600 41.88 42.40 41.62 1,600 1,600 0.0
17/02/2022
41.88
 6,800 41.58 41.97 40.93 800 400 0.0
16/02/2022
41.58
 112,900 41.79 41.97 41.10 100 105,700 -5.1
15/02/2022
41.79
 14,400 41.88 42.22 40.84 5,100 10,800 -0.3
14/02/2022
41.88
 11,700 41.10 41.88 40.93 300 8,500 -0.4
11/02/2022
41.10
 17,400 40.49 41.10 40.49 1,000 14,400 -0.6
10/02/2022
40.49
 17,900 42.05 42.40 40.23 800 6,400 -0.3
09/02/2022
42.05
 5,900 41.97 42.31 41.97 0 3,900 -0.2
08/02/2022
41.97
 25,600 41.71 42.40 41.79 500 19,000 -0.9
07/02/2022
41.71
 55,100 41.10 42.40 41.62 100 32,900 -1.6
28/01/2022
41.10
 17,200 41.01 41.10 40.67 10,100 16,100 -0.3
27/01/2022
41.01
 57,900 41.49 41.88 40.06 50,100 51,900 -0.1
26/01/2022
41.49
 1,400 41.27 41.88 41.49 600 800 0
25/01/2022
41.27
 1,800 41.45 41.45 40.45 100 1,500 -0.1
24/01/2022
41.45
 7,000 41.36 41.53 41.19 0 0 0
21/01/2022
41.36
 600 41.53 41.53 41.10 100 0 0.0
20/01/2022
41.53
 1,900 40.93 41.88 40.67 100 0 0.0
19/01/2022
40.93
 4,400 40.84 41.10 40.67 0 0 0
18/01/2022
40.84
 1,500 40.67 40.84 40.41 100 0 0.0
17/01/2022
40.67
 4,400 41.10 41.10 40.67 0 0 0
14/01/2022
41.10
 2,200 41.88 41.88 41.10 100 0 0.0
13/01/2022
41.88
 1,300 40.67 41.97 40.23 300 0 0.0
12/01/2022
40.67
 4,200 41.97 41.97 40.23 500 100 0.0
11/01/2022
41.97
 8,900 41.97 42.22 41.10 1,400 1,100 0.0
10/01/2022
41.97
 500 41.36 42.14 41.36 400 0 0
07/01/2022
41.36
 6,100 41.53 41.53 39.80 100 100 -0
06/01/2022
41.53
 11,800 43.13 43.13 41.27 1,400 0 0.1
05/01/2022
43.13
 1,300 43.18 43.18 41.97 200 0 0.0
04/01/2022
43.18
 3,100 43.96 43.96 41.75 200 1,500 -0.1
31/12/2021
43.96
 7,500 44.82 44.82 42.44 3,800 0 0.2
30/12/2021
44.82
 17,700 43.18 44.99 41.27 15,700 0 0.8
29/12/2021
43.18
 9,800 41.97 44.47 41.58 9,100 0 0.4
28/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
28/12/2021
41.97
 2,600 40.75 41.97 40.58 2,400 0 0.1
27/12/2021
40.75
 16,800 40.75 40.75 39.24 0 2,800 -0.1
24/12/2021
40.75
 4,700 39.83 40.75 38.99 0 0 0
23/12/2021
39.83
 6,600 40.00 40.00 37.74 3,000 5,800 -0.1
22/12/2021
40.00
 4,000 40.25 40.38 39.92 0 0 0
21/12/2021
40.25
 3,500 40.08 40.25 39.58 1,500 0 0.1
20/12/2021
40.08
 7,200 40.08 40.13 39.41 600 0 0.0
17/12/2021
40.08
 600 39.83 40.08 39.41 0 0 0
16/12/2021
39.83
 3,900 40.21 40.25 39.41 2,100 0 0.1
15/12/2021
40.21
 4,500 40.25 40.25 39.41 2,100 500 0.1
14/12/2021
40.25
 14,300 40.67 40.84 39.83 12,400 100 0.6
13/12/2021
40.67
 6,500 40.84 40.84 39.33 3,600 1,000 0.1
10/12/2021
40.84
 1,100 40.96 40.96 39.08 100 500 -0.0
09/12/2021
40.96
 6,300 40.25 41.05 39.92 3,200 3,500 -0.0
08/12/2021
40.25
 2,500 39.75 40.25 38.99 500 0 0.0
07/12/2021
39.75
 2,400 38.99 41.01 37.32 100 600 -0.0
06/12/2021
38.99
 9,800 39.24 41.09 38.57 4,500 0 0.2
03/12/2021
39.24
 4,300 40.84 40.84 39.24 0 0 0
02/12/2021
40.84
 700 41.26 41.26 40.00 200 0 0.0
01/12/2021
41.26
 9,200 41.93 41.93 39.92 8,100 700 0.4
30/11/2021
41.93
 91,700 41.09 41.93 39.58 84,500 100 4.1
29/11/2021
41.09
 15,400 39.58 41.93 38.91 10,900 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |