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)
26/11/2021
39.58
 33,200 41.84 41.84 39.24 21,700 6,200 0.7
25/11/2021
41.84
 3,800 42.35 42.35 39.83 300 0 0.0
24/11/2021
42.35
 64,300 40.25 43.02 38.74 53,400 11,300 2.0
23/11/2021
40.25
 17,900 39.12 40.25 39.16 7,200 100 0.3
22/11/2021
39.12
 23,600 38.20 40.84 38.24 15,400 500 0.7
19/11/2021
38.20
 58,900 38.41 38.57 38.15 47,800 6,700 1.9
18/11/2021
38.41
 29,100 38.70 39.24 38.41 17,600 7,100 0.5
17/11/2021
38.70
 35,400 38.57 38.70 38.41 12,400 600 0.5
16/11/2021
38.57
 15,500 38.70 38.78 38.53 6,000 2,000 0.2
15/11/2021
38.70
 56,500 38.24 38.91 38.41 4,700 500 0.2
12/11/2021
38.24
 27,000 38.45 38.57 38.15 16,500 18,700 -0.1
11/11/2021
38.45
 36,100 38.41 38.57 38.28 17,200 6,800 0.5
10/11/2021
38.41
 37,900 38.57 38.57 38.32 15,200 0 0.7
09/11/2021
38.57
 26,700 38.49 38.62 38.41 15,000 0 0.7
08/11/2021
38.49
 48,300 38.15 38.74 38.41 4,000 0 0.2
05/11/2021
38.15
 5,500 38.57 38.57 37.82 500 0 0.0
04/11/2021
38.57
 4,400 38.28 38.91 38.41 0 0 0
03/11/2021
38.28
 35,900 37.82 38.57 37.82 0 100 -0.0
02/11/2021
37.82
 13,400 37.82 37.82 37.57 1,800 400 0.1
01/11/2021
37.82
 24,600 37.99 38.15 37.74 10,600 3,500 0.3
29/10/2021
37.99
 25,200 38.41 38.41 37.74 500 0 0.0
28/10/2021
38.41
 3,500 38.24 38.41 38.15 200 0 0.0
27/10/2021
38.24
 22,600 38.32 38.32 37.90 800 1,500 -0.0
26/10/2021
38.32
 10,300 38.41 38.57 38.15 5,800 0 0.3
25/10/2021
38.41
 6,600 38.74 38.74 38.15 700 0 0.0
22/10/2021
38.74
 12,700 38.66 38.74 38.57 3,000 2,100 0.0
21/10/2021
38.66
 13,200 39.24 39.24 38.57 6,500 1,000 0.3
20/10/2021
39.24
 4,400 39.24 39.37 38.99 1,000 0 0.0
19/10/2021
39.24
 2,600 39.24 39.29 38.99 500 0 0.0
18/10/2021
39.24
 12,200 38.57 39.58 38.57 2,500 0 0.1
15/10/2021
38.57
 8,500 38.15 38.74 38.15 3,300 0 0.2
14/10/2021
38.15
 6,000 37.90 38.74 37.86 1,000 0 0.0
13/10/2021
37.90
 13,700 38.28 38.32 37.74 3,000 100 0.1
12/10/2021
38.28
 14,000 39.41 39.41 37.90 2,700 0 0.1
11/10/2021
39.41
 29,100 36.90 39.41 36.81 0 0 0
08/10/2021
36.90
 7,800 36.90 36.90 36.48 0 0 0
07/10/2021
36.90
 17,400 36.77 37.15 36.90 8,600 0 0.4
06/10/2021
36.77
 6,500 36.56 36.77 36.56 0 300 -0.0
05/10/2021
36.56
 17,800 36.35 36.90 36.39 1,000 0 0.0
04/10/2021
36.35
 32,300 36.73 37.06 36.27 0 0 0
01/10/2021
36.73
 14,700 36.90 37.06 36.73 0 0 0
30/09/2021
36.90
 13,300 37.23 37.32 36.90 400 0 0.0
29/09/2021
37.23
 21,500 36.90 37.23 36.52 0 0 0
28/09/2021
36.90
 16,400 36.90 36.90 36.52 0 0 0
27/09/2021
36.90
 25,800 37.40 37.40 36.90 100 0 0.0
24/09/2021
37.40
 9,400 37.69 37.69 36.90 0 0 0
23/09/2021
37.69
 9,700 37.69 37.69 37.15 0 0 0
22/09/2021
37.69
 27,700 37.61 37.69 37.32 6,900 0 0.3
21/09/2021
37.61
 27,300 37.65 37.69 36.90 0 300 -0.0
20/09/2021
37.65
 62,100 37.23 38.07 37.40 30,500 0 1.4
17/09/2021
37.23
 118,300 36.56 37.32 36.56 81,200 110,401 -1.3
16/09/2021
36.56
 191,200 36.69 37.15 36.52 134,900 140,900 -0.3
15/09/2021
36.69
 28,100 36.48 36.73 36.14 3,500 18,000 -0.6
14/09/2021
36.48
 42,800 36.90 36.94 36.48 5,100 17,000 -0.5
13/09/2021
36.90
 150,900 35.97 37.06 35.97 2,200 106,500 -4.5
10/09/2021
35.97
 51,200 35.89 36.02 35.85 0 40,900 -1.8
09/09/2021
35.89
 32,200 35.26 36.06 35.22 5,000 16,200 -0.5
08/09/2021
35.26
 4,600 35.26 35.26 35.18 0 0 0
07/09/2021
35.26
 18,000 35.22 35.64 34.84 0 0 0
06/09/2021
35.22
 9,600 34.80 35.22 34.59 0 0 0
01/09/2021
34.80
 7,100 34.80 34.80 34.46 1,500 500 0.0
31/08/2021
34.80
 16,700 34.30 34.80 34.38 0 0 0
30/08/2021
34.30
 9,200 34.38 34.80 34.30 0 0 0
27/08/2021
34.38
 6,800 34.38 34.42 34.30 0 0 0
26/08/2021
34.38
 5,100 34.38 34.46 34.30 0 0 0
25/08/2021
34.38
 6,100 34.38 34.38 34.21 0 400 -0.0
24/08/2021
34.38
 3,700 34.38 34.38 34.00 100 0 0.0
23/08/2021
34.38
 17,400 34.46 34.46 34.21 0 0 0
20/08/2021
34.46
 17,300 35.22 35.22 34.46 0 0 0
19/08/2021
35.22
 8,000 35.05 35.22 35.09 0 0 0
18/08/2021
35.05
 2,400 35.22 35.26 35.05 500 0 0.0
17/08/2021
35.22
 6,200 35.22 35.22 34.84 0 0 0
16/08/2021
35.22
 13,000 35.14 35.22 34.80 0 0 0
13/08/2021
35.14
 9,800 35.35 35.35 34.97 0 0 0
12/08/2021
35.35
 9,200 35.55 35.55 35.30 400 0 0.0
11/08/2021
35.55
 3,900 35.35 35.72 35.39 100 1,000 -0.0
10/08/2021
35.35
 13,600 35.35 36.06 35.35 1,300 0 0.1
09/08/2021
35.35
 18,600 35.05 35.47 34.80 900 100 0.0
06/08/2021
35.05
 8,600 34.80 35.05 34.72 1,100 1,000 0.0
05/08/2021
34.80
 4,400 34.80 34.84 34.80 1,000 0 0.0
04/08/2021
34.80
 5,100 35.05 35.05 34.80 1,300 0 0.1
03/08/2021
35.05
 16,700 34.88 35.05 34.46 0 2,600 -0.1
02/08/2021
34.88
 9,700 34.55 34.88 34.63 0 0 0
30/07/2021
34.55
 9,900 34.38 34.80 34.21 0 6,800 -0.3
29/07/2021
34.38
 6,100 34.38 34.38 33.96 0 500 -0.0
28/07/2021
34.38
 4,900 34.38 34.38 34.30 0 0 0
27/07/2021
34.38
 2,400 34.30 34.38 34.30 0 0 0
26/07/2021
34.30
 9,700 34.30 34.30 34.05 800 0 0.0
23/07/2021
34.30
 9,100 34.13 34.38 34.21 600 0 0.0
22/07/2021
34.13
 6,700 33.79 34.38 33.75 0 0 0
21/07/2021
33.79
 3,300 33.79 34.26 33.63 0 1,000 -0.0
20/07/2021
33.79
 13,200 34.30 34.30 33.54 1,400 0 0.1
19/07/2021
34.30
 5,100 33.79 34.38 33.54 0 0 0
16/07/2021
33.79
 8,800 33.96 33.96 33.12 1,500 5,500 -0.2
15/07/2021
33.96
 17,000 33.88 34.97 33.88 1,200 0 0.0
14/07/2021
33.88
 8,500 33.88 34.38 33.71 0 0 0
13/07/2021
33.88
 18,800 34.80 34.80 33.88 0 0 0
12/07/2021
34.80
 22,900 34.93 34.93 33.63 3,000 300 0.1
09/07/2021
34.93
 16,000 35.22 35.30 34.80 100 0 0.0
08/07/2021
35.22
 5,000 35.22 35.22 34.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |