Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +6.23 (+0.45%)
  • HNX-Index 397.81 +1.93 (+0.49%)
  • UPCOM-Index 101.88 +0.96 (+0.95%)
CTCP Công Viên Nước Đầm Sen
Mã CK:      DSWP      30.75      -0.11 (-0.35%)      (cập nhật 17:25 19/10/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Du lịch, giải trí & vận tải dân dụng
Website: Đang cập nhật
DSWP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/10/2010 30,750 -0.11 -0.35 0 0 0 400,000 12,300,000,000
15/10/2010 30,857 0.45 1.49 0 0 0 350,000 10,800,000,000
13/10/2010 30,405 -0.10 -0.31 0 0 0 1,750,000 53,050,000,000
11/10/2010 30,500 -0.08 -0.27 0 0 0 1,600,000 48,650,000,000
09/10/2010 30,583 -0.09 -0.30 0 0 0 1,500,000 45,750,000,000
08/10/2010 30,676 -0.09 -0.30 0 0 0 1,400,000 42,850,000,000
07/10/2010 30,767 -0.12 -0.38 0 0 0 1,250,000 38,400,000,000
06/10/2010 30,885 0.01 0.03 0 0 0 1,100,000 33,950,000,000
29/09/2010 30,875 0.01 0.04 0 0 0 1,050,000 32,400,000,000
28/09/2010 30,864 0.01 0.05 0 0 0 1,000,000 30,850,000,000
26/09/2010 30,850 0.02 0.06 0 0 0 950,000 29,300,000,000
07/08/2010 30,833 -0.02 -0.06 0 0 0 900,000 27,750,000,000
04/08/2010 30,850 -0.08 -0.25 0 0 0 1,000,000 30,850,000,000
03/08/2010 30,927 -0.01 -0.02 0 0 0 1,030,000 31,801,000,000
02/08/2010 30,933 0.07 0.22 0 0 0 1,130,000 34,901,000,000
01/08/2010 30,864 0.01 0.05 0 0 0 1,100,000 33,950,000,000
30/07/2010 30,850 0.04 0.12 0 0 0 1,000,000 30,850,000,000
29/07/2010 30,813 0.03 0.09 0 0 0 800,000 24,650,000,000
28/07/2010 30,786 -0.09 -0.29 0 0 0 700,000 21,550,000,000
26/07/2010 30,875 0.13 0.41 0 0 0 640,000 19,700,000,000
22/07/2010 30,667 -0.05 -0.15 0 0 0 440,000 13,480,000,000
21/07/2010 30,714 0.13 0.43 0 0 0 540,000 16,580,000,000
20/07/2010 30,583 0.24 0.80 0 0 0 434,024 13,287,732,000
19/07/2010 30,340 0.24 0.80 0 0 0 334,024 10,107,732,000
17/07/2010 30,000 0.30 1.01 0 0 0 200,000 6,000,000,000
15/07/2010 29,700 0.20 0.68 0 0 0 50,000 1,485,000,000
08/07/2010 29,500 0.15 0.51 0 0 0 20,000 590,000,000
07/07/2010 29,350 -1.78 -5.70 0 0 0 40,000 1,174,000,000
06/07/2010 31,125 0.71 2.33 0 0 0 135,000 4,245,500,000
05/07/2010 30,417 -0.83 -2.67 0 0 0 185,000 5,690,500,000
04/07/2010 31,250 -1.25 -3.85 0 0 0 135,000 4,257,500,000
03/07/2010 32,500 1.21 3.88 0 0 0 235,000 7,585,000,000
02/07/2010 31,286 -0.91 -2.84 0 0 0 200,000 6,227,500,000
01/07/2010 32,200 0.10 0.31 0 0 0 150,000 4,782,500,000
30/06/2010 32,100 3.10 10.69 0 0 0 190,000 5,952,500,000
29/06/2010 29,000 1.00 3.57 0 0 0 90,000 2,625,000,000
17/06/2010 28,000 -1.19 -4.07 0 0 0 10,000 280,000,000
09/06/2010 29,188 -0.01 -0.02 0 0 0 50,000 1,459,500,000
08/06/2010 29,193 -0.01 -0.02 0 0 0 140,000 4,081,500,000
07/06/2010 29,200 -0.50 -1.68 0 0 0 90,000 2,622,000,000
06/06/2010 29,700 0.35 1.19 0 0 0 10,000 297,000,000
04/06/2010 29,350 0.12 0.40 0 0 0 40,000 1,167,000,000
03/06/2010 29,233 0.20 0.69 0 0 0 90,000 2,617,000,000
02/06/2010 29,033 -0.02 -0.06 0 0 0 180,000 5,230,000,000
01/06/2010 29,050 0.05 0.17 0 0 0 130,000 3,780,000,000
11/05/2010 29,000 0.03 0.11 0 0 0 110,000 3,190,000,000
10/05/2010 28,967 0.07 0.23 0 0 0 80,000 2,317,000,000
03/05/2010 29,000 -0.07 -0.23 0 0 0 120,000 3,480,000,000
02/05/2010 29,067 0.01 0.03 0 0 0 140,000 4,064,000,000
30/04/2010 29,057 0.01 0.02 0 0 0 160,000 4,644,000,000
29/04/2010 29,050 0.05 0.17 0 0 0 180,000 5,224,000,000
28/04/2010 29,000 -0.73 -2.47 0 0 0 40,000 1,160,000,000
26/04/2010 29,733 -0.32 -1.05 0 0 0 70,000 2,094,000,000
25/04/2010 30,050 -0.35 -1.15 0 0 0 100,000 3,024,000,000
24/04/2010 30,400 0.30 1.00 0 0 0 80,000 2,444,000,000
23/04/2010 30,100 0.16 0.52 0 0 0 90,000 2,736,000,000
22/04/2010 29,943 0.06 0.21 0 0 0 140,000 4,248,000,000
19/04/2010 29,600 -0.33 -1.11 0 0 0 90,000 2,692,000,000
17/04/2010 29,933 0.63 2.16 0 0 0 70,000 2,110,000,000
16/04/2010 29,300 0.06 0.21 0 0 0 170,000 4,951,000,000
14/04/2010 29,238 -0.14 -0.49 0 0 0 210,000 6,112,000,000
13/04/2010 29,382 0.13 0.43 0 0 0 300,000 8,788,000,000
12/04/2010 29,256 0.40 1.38 0 0 0 290,000 8,476,000,000
11/04/2010 28,857 -0.14 -0.49 0 0 0 210,000 6,080,000,000
10/04/2010 29,000 -0.25 -0.85 0 0 0 200,000 5,800,000,000
09/04/2010 29,250 -1.18 -3.89 0 0 0 150,000 4,360,000,000
08/04/2010 30,433 0.28 0.94 0 0 0 80,000 2,446,000,000
07/04/2010 30,150 0.65 2.20 0 0 0 50,000 1,516,000,000
06/04/2010 29,500 -0.22 -0.73 0 0 0 10,000 295,000,000
04/04/2010 29,717 0.03 0.10 0 0 0 90,000 2,696,000,000
03/04/2010 29,686 0.02 0.05 0 0 0 100,000 2,991,000,000
02/04/2010 29,671 -0.41 -1.36 0 0 0 120,000 3,578,000,000
01/04/2010 30,080 -0.02 -0.07 0 0 0 110,000 3,332,000,000
31/03/2010 30,100 0.10 0.33 0 0 0 90,000 2,745,000,000
30/03/2010 30,000 0.03 0.11 0 0 0 50,000 1,520,000,000
28/03/2010 29,400 0.03 0.11 0 0 0 70,000 2,056,000,000
26/03/2010 29,367 0.02 0.06 0 0 0 60,000 1,761,000,000
23/03/2010 31,000 0.45 1.47 0 0 0 60,000 1,860,000,000
22/03/2010 30,550 0.15 0.49 0 0 0 100,000 3,082,000,000
21/03/2010 30,400 0.42 1.40 0 0 0 70,000 2,152,000,000
18/03/2010 29,980 0.33 1.11 0 0 0 110,000 3,323,000,000
17/03/2010 29,650 -0.31 -1.03 0 0 0 90,000 2,682,000,000
16/03/2010 29,960 0.09 0.28 0 0 0 150,000 4,498,000,000
15/03/2010 29,875 0.15 0.49 0 0 0 230,000 6,882,000,000
14/03/2010 29,729 -0.17 -0.57 0 0 0 190,000 5,661,000,000
13/03/2010 29,900 -0.07 -0.22 0 0 0 160,000 4,782,000,000
12/03/2010 29,967 0.32 1.09 0 0 0 230,000 6,918,000,000
11/03/2010 29,645 0.10 0.35 0 0 0 250,000 7,436,000,000
10/03/2010 29,543 0.54 1.87 0 0 0 170,000 5,028,000,000
09/03/2010 29,000 -0.45 -1.53 0 0 0 230,000 6,704,000,000
08/03/2010 29,450 -1.80 -5.76 0 0 0 220,000 6,534,000,000
07/03/2010 31,250 0.25 0.81 0 0 0 60,000 1,875,000,000
05/03/2010 31,000 0.50 1.64 0 0 0 10,000 310,000,000
04/03/2010 30,500 -0.33 -1.08 0 0 0 40,000 1,240,000,000
03/03/2010 30,833 0.83 2.78 0 0 0 70,000 2,185,000,000
02/03/2010 30,000 -0.60 -1.96 0 0 0 60,000 1,820,000,000
01/03/2010 30,600 -0.28 -0.89 0 0 0 120,000 3,710,000,000
28/02/2010 30,875 0.42 1.36 0 0 0 110,000 3,415,000,000
27/02/2010 30,460 -0.04 -0.13 0 0 0 120,000 3,699,000,000
26/02/2010 30,500 -0.17 -0.54 0 0 0 110,000 3,415,000,000
25/02/2010 30,667 -0.21 -0.67 0 0 0 70,000 2,180,000,000
24/02/2010 30,875 0.21 0.68 0 0 0 100,000 3,125,000,000
23/02/2010 30,667 -0.83 -2.64 0 0 0 70,000 2,180,000,000
14/02/2010 31,500 2.65 9.19 0 0 0 30,000 945,000,000
13/02/2010 28,850 -0.88 -2.97 0 0 0 130,000 3,565,000,000
12/02/2010 29,733 0.59 2.04 0 0 0 160,000 4,510,000,000
11/02/2010 29,140 0.59 2.07 0 0 0 210,000 5,955,000,000
09/02/2010 28,550 -0.30 -1.04 0 0 0 180,000 5,010,000,000
08/02/2010 28,850 1.12 4.03 0 0 0 130,000 3,565,000,000
07/02/2010 27,733 -1.47 -5.02 0 0 0 150,000 4,075,000,000
06/02/2010 29,200 1.53 5.54 0 0 0 130,000 3,865,000,000
05/02/2010 27,667 -0.88 -3.09 0 0 0 70,000 1,975,000,000
04/02/2010 28,550 -0.61 -2.09 0 0 0 130,000 3,746,000,000
03/02/2010 29,160 0.66 2.32 0 0 0 110,000 3,236,000,000
02/02/2010 28,500 -0.13 -0.44 0 0 0 30,000 830,000,000
01/02/2010 28,625 0.39 1.36 0 0 0 80,000 2,295,000,000
31/01/2010 28,240 -0.56 -1.94 0 0 0 200,000 5,550,000,000
30/01/2010 28,800 1.68 6.21 0 0 0 180,000 5,030,000,000
29/01/2010 27,117 -0.77 -2.76 0 0 0 280,000 7,475,000,000
28/01/2010 27,886 -0.14 -0.51 0 0 0 300,000 8,170,000,000
27/01/2010 28,029 0.25 0.91 0 0 0 210,000 5,840,000,000
26/01/2010 27,775 0.49 1.80 0 0 0 310,000 8,440,000,000
25/01/2010 27,283 -1.02 -3.59 0 0 0 270,000 7,225,000,000
24/01/2010 28,300 -0.60 -2.08 0 0 0 150,000 4,120,000,000
22/01/2010 27,100 -2.07 -7.09 0 0 0 130,000 3,515,000,000
21/01/2010 29,167 0.17 0.58 0 0 0 200,000 5,905,000,000
20/01/2010 29,000 0.43 1.50 0 0 0 120,000 3,600,000,000
18/01/2010 29,700 -0.30 -1.00 0 0 0 100,000 3,055,000,000
17/01/2010 30,000 0.38 1.27 0 0 0 110,000 3,390,000,000
16/01/2010 29,625 -0.88 -2.87 0 0 0 80,000 2,445,000,000
12/01/2010 30,500 1.38 4.72 0 0 0 40,000 1,240,000,000
11/01/2010 29,125 0.13 0.43 0 0 0 60,000 1,795,000,000
10/01/2010 29,000 -0.13 -0.43 0 0 0 50,000 1,500,000,000
09/01/2010 29,125 -0.88 -2.92 0 0 0 60,000 1,795,000,000
08/01/2010 30,000 1.00 3.45 0 0 0 110,000 3,390,000,000
07/01/2010 29,000 -0.50 -1.69 0 0 0 50,000 1,500,000,000
06/01/2010 29,500 0.40 1.37 0 0 0 85,000 2,590,000,000
05/01/2010 29,100 -1.30 -4.28 0 0 0 65,000 1,940,000,000
04/01/2010 30,400 0.28 0.91 0 0 0 80,000 2,492,500,000
02/01/2010 30,125 0.88 2.99 0 0 0 50,000 1,547,500,000
01/01/2010 29,250 -1.42 -4.62 0 0 0 15,000 440,000,000
31/12/2009 30,667 1.79 6.21 0 0 0 65,000 2,035,000,000
30/12/2009 28,875 1.38 5.00 0 0 0 55,000 1,640,000,000
28/12/2009 27,500 2.00 7.84 0 0 0 20,000 550,000,000
25/12/2009 25,500 -7.00 -21.54 0 0 0 10,000 255,000,000
24/12/2009 32,500 2.33 7.73 0 0 0 25,000 812,500,000
17/12/2009 29,667 1.42 5.02 0 0 0 45,000 1,377,500,000
14/12/2009 31,100 0.45 1.47 0 0 0 20,000 622,000,000
09/12/2009 30,250 -0.02 -0.06 0 0 0 40,000 1,210,000,000
08/12/2009 30,267 -1.43 -4.52 0 0 0 30,000 908,000,000
07/12/2009 31,700 0.23 0.74 0 0 0 20,000 634,000,000
04/12/2009 31,467 0.09 0.29 0 0 0 30,000 944,000,000
03/12/2009 31,375 0.18 0.56 0 0 0 40,000 1,255,000,000
02/12/2009 31,200 0.70 2.30 0 0 0 50,000 1,560,000,000
01/12/2009 30,500 -0.13 -0.41 0 0 0 70,000 2,100,000,000
28/11/2009 30,625 -0.02 -0.06 0 0 0 90,000 2,720,000,000
27/11/2009 30,643 -0.02 -0.08 0 0 0 80,000 2,415,000,000
26/11/2009 30,667 -0.83 -2.64 0 0 0 70,000 2,110,000,000
25/11/2009 31,500 -0.30 -0.94 0 0 0 80,000 2,520,000,000
24/11/2009 31,800 -0.03 -0.10 0 0 0 50,000 1,590,000,000
23/11/2009 31,833 0.33 1.06 0 0 0 60,000 1,910,000,000
19/11/2009 31,500 -0.17 -0.53 0 0 0 40,000 1,260,000,000
18/11/2009 31,667 0.17 0.53 0 0 0 30,000 950,000,000
16/11/2009 31,500 0.50 1.61 0 0 0 20,000 630,000,000
11/11/2009 31,000 1.00 3.33 0 0 0 30,000 930,000,000
10/11/2009 30,000 0.48 1.61 0 0 0 10,000 300,000,000
09/11/2009 29,525 -1.16 -3.77 0 0 0 220,000 6,761,000,000
05/11/2009 30,683 -1.32 -4.12 0 0 0 240,000 7,421,000,000
04/11/2009 32,000 1.00 3.23 0 0 0 220,000 6,860,000,000
03/11/2009 31,000 3.25 11.71 0 0 0 30,000 930,000,000
01/11/2009 27,750 -0.75 -2.63 0 0 0 20,000 555,000,000
31/10/2009 28,500 -1.00 -3.39 0 0 0 10,000 285,000,000
30/10/2009 29,500 -2.25 -7.09 0 0 0 20,000 590,000,000
29/10/2009 31,750 0.92 2.97 0 0 0 15,000 470,000,000
25/10/2009 30,833 0.58 1.93 0 0 0 35,000 1,050,000,000
24/10/2009 30,250 0.35 1.17 0 0 0 45,000 1,335,000,000
22/10/2009 29,900 0.78 2.66 0 0 0 55,000 1,620,000,000
21/10/2009 29,125 0.63 2.19 0 0 0 50,000 1,455,000,000
20/10/2009 28,500 0.20 0.71 0 0 0 40,000 1,145,000,000
19/10/2009 28,300 -0.03 -0.12 0 0 0 60,000 1,705,000,000
18/10/2009 28,333 0.28 1.01 0 0 0 40,000 1,140,000,000
16/10/2009 28,050 0.32 1.14 0 0 0 60,000 1,684,000,000
14/10/2009 27,733 0.53 1.96 0 0 0 50,000 1,394,000,000
13/10/2009 27,200 0.25 0.94 0 0 0 130,000 3,544,000,000
12/10/2009 26,946 0.04 0.13 0 0 0 295,000 7,991,500,000
11/10/2009 26,910 -0.01 -0.03 0 0 0 255,000 6,907,500,000
08/10/2009 26,918 0.04 0.16 0 0 0 305,000 8,257,500,000
06/10/2009 26,813 0.01 0.05 0 0 0 200,000 5,390,000,000
05/10/2009 26,800 -0.34 -1.24 0 0 0 220,000 5,925,000,000
03/10/2009 27,136 0.05 0.20 0 0 0 315,000 8,622,500,000
02/10/2009 27,083 -0.12 -0.43 0 0 0 325,000 8,887,500,000
30/09/2009 27,000 0.25 0.93 0 0 0 305,000 8,337,500,000
29/09/2009 26,750 0.54 2.04 0 0 0 415,000 11,082,500,000
28/09/2009 26,214 0.21 0.82 0 0 0 305,000 7,982,500,000
27/09/2009 26,000 0.28 1.07 0 0 0 180,000 4,630,000,000
26/09/2009 25,725 0.43 1.68 0 0 0 200,000 5,128,000,000
25/09/2009 25,300 0.08 0.30 0 0 0 150,000 3,778,000,000
24/09/2009 25,225 -0.36 -1.39 0 0 0 160,000 4,028,000,000
23/09/2009 25,580 0.18 0.71 0 0 0 170,000 4,298,000,000
22/09/2009 25,400 0.36 1.42 0 0 0 200,000 5,033,000,000
21/09/2009 25,044 -0.18 -0.73 0 0 0 320,000 7,923,000,000
20/09/2009 25,227 0.06 0.24 0 0 0 350,000 8,715,000,000
19/09/2009 25,167 0.10 0.41 0 0 0 360,000 8,960,000,000
18/09/2009 25,063 0.10 0.40 0 0 0 400,000 9,950,000,000
17/09/2009 24,964 0.00 0.01 0 0 0 380,000 9,435,000,000
16/09/2009 24,962 0.17 0.69 0 0 0 370,000 9,185,000,000
15/09/2009 24,792 0.59 2.45 0 0 0 360,000 8,915,000,000
14/09/2009 24,200 0.10 0.41 0 0 0 190,000 4,586,000,000
13/09/2009 24,100 0.15 0.63 0 0 0 150,000 3,606,000,000
10/09/2009 23,950 -0.06 -0.25 0 0 0 170,000 4,076,000,000
09/09/2009 24,010 0.08 0.34 0 0 0 210,000 5,051,000,000
08/09/2009 23,929 -0.15 -0.64 0 0 0 180,000 4,325,000,000
07/09/2009 24,083 -0.17 -0.69 0 0 0 170,000 4,095,000,000
05/09/2009 24,250 -0.25 -1.02 0 0 0 40,000 975,000,000
03/09/2009 24,500 -0.03 -0.13 0 0 0 60,000 1,470,000,000
01/09/2009 24,533 0.01 0.03 0 0 0 70,000 1,716,000,000
31/08/2009 24,525 0.03 0.10 0 0 0 85,000 2,083,500,000
30/08/2009 24,500 0.07 0.29 0 0 0 115,000 2,817,500,000
28/08/2009 24,429 -0.07 -0.29 0 0 0 75,000 1,832,500,000
26/08/2009 24,500 0.36 1.48 0 0 0 80,000 1,960,000,000
25/08/2009 24,143 -0.02 -0.10 0 0 0 95,000 2,277,500,000
22/08/2009 24,167 0.07 0.28 0 0 0 90,000 2,162,500,000
21/08/2009 24,100 0.10 0.42 0 0 0 75,000 1,795,000,000
20/08/2009 24,000 -1.00 -4.00 0 0 0 65,000 1,550,000,000
19/08/2009 25,000 4.00 19.05 0 0 0 15,000 375,000,000
27/07/2009 21,000 -0.20 -0.94 0 0 0 20,000 420,000,000
19/07/2009 21,200 0.10 0.47 0 0 0 10,000 212,000,000
16/07/2009 21,100 0.10 0.48 0 0 0 30,000 632,000,000
13/07/2009 21,000 6.00 40.00 0 0 0 20,000 420,000,000
07/07/2009 15,000 0.00 ■■ 0.00 0 0 0 10,000 150,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp