CTCP Công viên nước Đầm Sen (dsn)

55.30
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
(2024-04-16) 		-0.20 -0.36% 264,600 -42,400 -2.3
54.90
56
55.30
2 tháng
(2024-03-18) 		-0.50 -0.90% 512,400 -37,800 -2.1
54.90
57
55.30
3 tháng
(2024-02-16) 		2.12 3.98% 1,003,500 -26,600 -1.4
53.18
57.17
55.30
6 tháng
(2023-11-20) 		5.01 9.97% 2,068,100 -149,300 -8.1
50.29
57.17
55.30
12 tháng
(2023-05-22) 		2.22 4.18% 5,140,300 -713,100 -38.3
48.52
57.17
55.30
24 tháng
(2022-05-27) 		14.11 34.27% 7,841,000 -475,940 -26.1
39.41
57.17
55.30
36 tháng
(2021-06-01) 		21.17 62.03% 11,820,500 -381,841 -20.6
33.79
57.17
55.30
60 tháng
(2019-06-12) 		13.30 31.68% 17,324,750 -577,321 -29.5
32.52
57.17
55.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
55.30
0
 4,000 55.30 55.40 55 200 0 0.0
#2 15/05/2024
55.30
-0.20
 9,200 55.30 55.50 55.30 5,000 5,500 -0.0
#3 14/05/2024
55.50
0
 3,200 55.50 55.60 55.20 0 0 0
#4 13/05/2024
55.50
0.10
 9,800 55.40 55.50 55 600 800 -0.0
#5 10/05/2024
55.40
-0.40
 4,100 55.80 55.90 55.30 0 200 -0.0
#6 09/05/2024
55.80
0.20
 9,600 55.30 55.90 55 100 0 0.0
#7 08/05/2024
55.60
0.20
 7,800 55.40 55.90 55.10 100 5,900 -0.3
#8 07/05/2024
55.40
0.10
 40,200 55.50 56.80 55.20 200 30,200 -1.7
#9 06/05/2024
55.30
-0.20
 30,200 55.80 55.80 55.30 100 4,100 -0.2
#10 03/05/2024
55.50
-0.10
 8,500 55.50 55.80 55.50 0 0 0
#11 02/05/2024
55.60
0
 8,100 55.80 55.80 55.40 0 0 0
#12 26/04/2024
55.60
0
 11,300 54.60 55.60 54.60 0 1,500 -0.1
#13 25/04/2024
55.60
0.10
 2,300 55.10 55.60 55.10 0 0 0
#14 24/04/2024
55.50
0.60
 12,300 54.60 55.50 54.30 0 0 0
#15 23/04/2024
54.90
-0.60
 4,200 55 55.50 54.90 0 0 0
#16 22/04/2024
55.50
0.50
 15,600 55 55.50 55 0 0 0
#17 19/04/2024
55
-1
 31,100 56 56.30 54.50 500 200 0.0
#18 17/04/2024
56
0.50
 31,700 55.50 56.30 55.50 15,000 15,100 -0.0
#19 16/04/2024
55.50
-0.90
 25,400 56.40 56.40 55.50 400 900 -0.0
#20 15/04/2024
56.40
-0.50
 14,000 56.50 56.90 56.40 0 0 0
#21 12/04/2024
56.90
0
 12,800 56.90 56.90 56.50 0 0 0
#22 11/04/2024
56.90
-0.10
 4,200 57.10 57.10 56.50 0 0 0
#23 10/04/2024
57
0.40
 6,100 57.10 57.10 56.50 0 0 0
#24 09/04/2024
56.60
0
 8,300 57.70 57.70 56.60 0 100 -0.0
#25 08/04/2024
56.60
0.30
 5,700 56.50 56.60 56.30 0 0 0
#26 05/04/2024
56.30
-0.20
 13,200 56.20 56.30 55.90 100 0 0.0
#27 04/04/2024
56.50
0
 4,600 56.60 56.70 56.20 300 100 0.0
#28 03/04/2024
56.50
0.30
 7,200 56.40 56.90 56.20 100 0 0.0
#29 02/04/2024
56.20
-0.20
 8,300 56.30 56.40 56.10 0 0 0
#30 01/04/2024
56.40
-0.10
 9,900 57 57 56.20 0 100 -0.0
#31 29/03/2024
56.50
0
 800 56.50 56.90 56.50 0 0 0
#32 28/03/2024
56.50
0.10
 10,000 56.50 56.50 56.30 900 0 0.1
#33 27/03/2024
56.40
0.10
 11,100 56.30 56.40 56.30 0 0 0
#34 26/03/2024
56.30
-0.60
 15,600 57 57 56.10 3,200 0 0.2
#35 25/03/2024
56.90
0.30
 16,700 56.60 57.50 56.60 0 0 0
#36 22/03/2024
56.60
0
 13,000 56.60 56.80 56.20 100 400 -0.0
#37 21/03/2024
56.60
0.10
 28,200 56.50 56.90 56.40 0 0 0
#38 20/03/2024
56.50
0.30
 19,200 56.20 56.50 56 0 0 0
#39 19/03/2024
56.20
0.40
 17,200 55.80 56.40 55.80 400 0 0.0
#40 18/03/2024
55.80
-0.30
 21,700 56.10 56.70 55.30 200 0 0.0
#41 15/03/2024
56.10
-0.20
 21,900 56.30 56.30 55.60 100 0 0.0
#42 14/03/2024
56.30
0.20
 45,200 56.10 57.10 56 0 0 0
#43 13/03/2024
56.10
0.10
 29,100 56.00 56.29 56.00 100 0 0.0
#44 12/03/2024
56.00
0.29
 6,700 55.71 56.00 55.52 200 0 0.0
#45 11/03/2024
55.71
0
 9,300 55.71 56.10 55.71 0 0 0
#46 08/03/2024
55.71
0.19
 22,500 55.52 55.71 54.93 0 200 -0.0
#47 07/03/2024
55.52
-0.58
 15,100 56.10 56.29 55.23 51,600 41,600 0.6
#48 06/03/2024
56.10
-0.19
 19,000 56.29 56.39 55.42 0 0 0
#49 05/03/2024
56.29
-0.88
 11,300 57.17 57.17 55.52 0 0 0
#50 04/03/2024
57.17
3.69
 123,400 53.47 57.17 53.57 5,000 0 0.3
#51 01/03/2024
53.47
0.10
 32,800 53.38 53.47 53.09 0 0 0
#52 29/02/2024
53.38
0
 18,100 53.38 53.47 53.28 0 0 0
#53 28/02/2024
53.38
-0.10
 24,500 53.47 53.57 53.28 5,000 1,500 0.2
#54 27/02/2024
53.47
0.19
 11,100 53.28 53.47 53.28 0 100 -0.0
#55 26/02/2024
53.28
0
 20,400 53.28 53.47 53.09 5,700 1,200 0.2
#56 23/02/2024
53.28
0
 15,300 53.28 53.67 53.28 0 400 -0.0
#57 22/02/2024
53.28
0.10
 14,500 53.18 53.38 52.99 300 0 0.0
#58 21/02/2024
53.18
0
 12,200 53.18 53.18 52.89 100 0 0.0
#59 20/02/2024
53.18
0
 8,200 53.18 53.38 52.60 200 0 0.0
#60 19/02/2024
53.18
0
 23,300 53.18 53.28 52.99 0 5,600 -0.3
#61 16/02/2024
53.18
-0.19
 7,200 53.38 53.38 53.09 0 6,500 -0.4
#62 15/02/2024
53.38
0
 59,700 53.38 53.86 52.70 2,000 39,700 -2.1
#63 07/02/2024
53.38
0.19
 19,200 53.18 53.47 52.99 1,800 0 0.1
#64 06/02/2024
53.18
0
 11,400 53.18 53.38 52.89 0 500 -0.0
#65 05/02/2024
53.18
-0.10
 43,500 53.28 53.28 52.89 30,000 30,000 0
#66 02/02/2024
53.28
-0.19
 8,300 53.47 53.47 53.18 1,100 0 0.1
#67 01/02/2024
53.47
0.39
 8,300 53.09 53.47 52.70 500 0 0.0
#68 31/01/2024
53.09
0.10
 5,500 52.99 53.18 52.99 2,400 0 0.1
#69 30/01/2024
52.99
-0.78
 3,400 53.77 53.77 52.99 300 0 0.0
#70 29/01/2024
53.77
0.29
 14,500 53.47 53.77 53.38 300 1,400 -0.1
#71 26/01/2024
53.47
0.29
 3,800 53.18 53.47 53.18 0 0 0
#72 25/01/2024
53.18
-0.29
 11,600 53.47 53.67 53.18 100 3,400 -0.2
#73 24/01/2024
53.47
0.19
 28,000 53.28 53.77 53.18 15,700 0 0.9
#74 23/01/2024
53.28
0.19
 23,600 53.09 53.28 52.50 200 18,700 -1.0
#75 22/01/2024
53.09
0
 11,500 53.09 53.09 52.99 1,000 8,000 -0.4
#76 19/01/2024
53.09
-0.19
 27,700 53.28 53.28 52.99 0 22,800 -1.2
#77 18/01/2024
53.28
0.10
 11,200 53.18 53.47 53.18 700 8,900 -0.4
#78 17/01/2024
53.18
-0.29
 23,600 53.47 53.77 53.18 200 22,400 -1.2
#79 16/01/2024
53.47
0
 16,400 53.47 53.47 53.28 0 3,000 -0.2
#80 15/01/2024
53.47
0.29
 22,200 53.18 53.67 52.60 500 300 0.0
#81 12/01/2024
53.18
-0.39
 6,000 53.57 53.57 53.09 100 700 -0.0
#82 11/01/2024
53.57
0.10
 12,800 53.47 53.67 53.09 0 2,800 -0.2
#83 10/01/2024
53.47
0.10
 13,000 53.38 53.96 53.38 5,500 0 0.3
#84 09/01/2024
53.38
0.29
 7,300 53.09 53.38 52.89 0 0 0
#85 08/01/2024
53.09
-0.29
 4,000 53.38 53.47 52.99 1,100 0 0.1
#86 05/01/2024
53.38
0
 4,200 53.38 53.47 53.28 100 0 0.0
#87 04/01/2024
53.38
0.58
 13,900 52.79 53.77 52.60 100 0 0.0
#88 03/01/2024
52.79
-0.29
 14,200 53.09 53.09 52.70 600 0 0.0
#89 02/01/2024
53.09
-0.19
 8,900 53.28 53.47 52.89 400 0 0.0
#90 29/12/2023
53.28
0.29
 18,400 52.99 53.47 53.09 0 600 -0.0
#91 28/12/2023
52.99
0
 28,700 52.99 53.47 52.89 0 0 0
#92 27/12/2023
52.99
0.28
 36,800 52.71 53.36 52.15 400 0 0.0
#93 26/12/2023
52.71
-0.09
 18,300 52.80 52.90 52.15 0 1,500 -0.1
#94 25/12/2023
52.80
0.19
 21,800 52.62 53.08 52.34 0 200 -0.0
#95 22/12/2023
52.62
0.09
 14,300 52.52 52.62 52.15 1,900 3,000 -0.1
#96 21/12/2023
52.52
0.28
 30,900 52.24 52.52 51.96 0 0 0
#97 20/12/2023
52.24
0
 7,800 52.24 52.34 51.87 0 0 0
#98 19/12/2023
52.24
0.09
 16,700 52.15 52.43 51.69 400 0 0.0
#99 18/12/2023
52.15
0
 16,100 52.15 52.43 51.87 0 0 0
#100 15/12/2023
52.15
0.19
 21,100 51.96 52.24 51.78 300 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |