CTCP Damsan (ads)

8.10
-0.05
(-0.61%)
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
(2025-12-29) 		0.22 2.75% 2,004,000 7,500 0.1
7.90
8.39
8.15
2 tháng
(2025-11-28) 		0.03 0.37% 2,851,700 9,200 0.1
7.88
8.39
8.15
3 tháng
(2025-10-29) 		-0.33 -3.86% 4,127,500 12,300 0.1
7.88
8.55
8.15
6 tháng
(2025-07-31) 		-0.99 -10.75% 15,610,000 37,800 0.3
7.88
9.37
8.15
12 tháng
(2025-02-03) 		-0.12 -1.39% 38,905,600 51,292 0.5
6.63
9.76
8.15
24 tháng
(2024-02-07) 		-2.97 -26.54% 139,877,500 -28,792 -0.4
6.63
13.08
8.15
36 tháng
(2023-02-13) 		-0.16 -1.95% 277,524,100 -52,372 -0.5
6.63
15.06
8.15
60 tháng
(2021-02-22) 		1.23 17.55% 510,896,800 -138,487 2.6
6.63
25.45
8.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
18.26
 277,700 18.18 18.45 18.18 7,600 0 0.3
30/08/2021
18.18
 309,600 17.92 18.34 17.92 9,800 0 0.3
27/08/2021
17.92
 206,300 17.66 17.97 17.55 25,900 0 0.9
26/08/2021
17.66
 271,500 17.35 18.03 17.29 24,100 100 0.8
25/08/2021
17.35
 236,000 17.21 17.40 17.14 100 700 -0.0
24/08/2021
17.21
 240,600 17.24 17.40 17.19 22,700 0 0.7
23/08/2021
17.24
 397,700 17.61 17.61 17.24 1,100 3,600 -0.1
20/08/2021
17.61
 483,700 17.61 17.82 17.37 2,900 16,500 -0.5
19/08/2021
17.61
 275,900 17.29 17.66 17.29 18,800 0 0.6
18/08/2021
17.29
 322,400 16.66 17.29 16.64 25,100 0 0.8
17/08/2021
16.66
 423,400 16.72 16.77 16.48 6,500 100 0.2
16/08/2021
16.72
 500,000 16.74 17.06 16.69 12,600 12,100 0.0
13/08/2021
16.74
 368,300 16.56 16.93 16.51 9,800 0 0.3
12/08/2021
16.56
 353,900 16.38 16.61 16.40 8,400 0 0.3
11/08/2021
16.38
 828,400 15.33 16.38 15.28 24,000 0 0.7
10/08/2021
15.33
 480,300 15.46 15.46 15.30 0 15,100 -0.4
09/08/2021
15.46
 242,800 15.56 15.62 15.41 0 3,000 -0.1
06/08/2021
15.56
 349,700 15.75 15.77 15.49 9,800 2,500 0.2
05/08/2021
15.75
 373,600 15.64 15.75 15.41 13,200 1,600 0.3
04/08/2021
15.64
 668,900 16.19 16.19 15.62 1,000 13,500 -0.4
03/08/2021
16.19
 394,200 15.93 16.19 15.80 92,600 400 2.8
02/08/2021
15.93
 405,100 15.67 16.14 15.46 47,600 200 1.4
30/07/2021
15.67
 322,900 15.62 15.83 15.62 7,300 1,500 0.2
29/07/2021
15.62
 427,600 15.14 15.69 14.99 10,400 500 0.3
28/07/2021
15.14
 243,800 14.99 15.14 14.88 2,400 4,500 -0.1
27/07/2021
14.99
 187,100 15.20 15.41 14.99 2,000 1,800 0.0
26/07/2021
15.20
 366,200 14.83 15.30 14.70 24,200 0 0.7
23/07/2021
14.83
 694,900 14.91 14.91 14.52 18,900 0 0.5
22/07/2021
14.91
 369,300 15.07 15.17 14.86 200 0 0.0
21/07/2021
15.07
 589,800 14.10 15.07 14.15 4,200 2,800 0.0
20/07/2021
14.10
 546,900 13.36 14.10 13.21 19,500 0 0.5
19/07/2021
13.36
 259,300 13.42 13.42 13.10 9,400 0 0.2
16/07/2021
13.42
 439,300 13.15 13.42 12.73 0 800 -0.0
15/07/2021
13.15
 178,200 13.00 13.21 12.68 10,800 1,000 0.2
14/07/2021
13.00
 117,700 13.07 13.31 12.84 1,800 200 0.0
13/07/2021
13.07
 150,900 12.94 13.10 12.84 1,100 2,900 -0.0
12/07/2021
12.94
 356,500 13.21 13.21 12.42 6,200 7,700 -0.0
09/07/2021
13.21
 286,000 13.36 13.57 13.21 0 1,900 -0.0
08/07/2021
13.36
 200,700 13.36 13.36 13.10 4,900 2,300 0.1
07/07/2021
13.36
 408,700 13.23 13.36 12.84 14,400 0 0.4
06/07/2021
13.23
 378,100 13.36 13.62 13.00 3,500 800 0.1
05/07/2021
13.36
 792,500 13.57 13.73 13.02 4,300 19,300 -0.3
02/07/2021
13.57
 307,600 13.68 13.83 13.49 800 6,200 -0.1
01/07/2021
13.68
 429,700 13.57 13.73 13.44 6,600 1,400 0.1
30/06/2021
13.57
 379,600 13.26 13.60 13.15 3,400 0 0.1
29/06/2021
13.26
 191,000 13.36 13.36 13.26 500 6,000 -0.1
28/06/2021
13.36
 485,300 13.42 13.70 13.21 6,100 16,700 -0.3
25/06/2021
13.42
 322,400 13.34 13.42 12.94 200 6,700 -0.2
24/06/2021
13.34
 131,500 13.36 13.36 13.10 900 400 0.0
23/06/2021
13.36
 287,800 13.42 13.42 13.15 0 15,200 -0.4
22/06/2021
13.42
 392,300 13.21 13.42 13.07 600 6,800 -0.2
21/06/2021
13.21
 597,200 12.92 13.36 12.73 13,200 0 0.3
18/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2021
12.92
 445,000 12.58 12.94 12.79 0 12,600 -0.3
17/06/2021
12.58
 498,700 12.38 12.58 12.17 8,200 0 0.2
16/06/2021
12.38
 261,500 12.40 12.40 12.12 17,800 0 0.4
15/06/2021
12.40
 286,900 12.48 12.58 12.33 3,400 8,800 -0.1
14/06/2021
12.48
 266,100 12.68 12.73 12.48 0 28,900 -0.7
11/06/2021
12.68
 408,200 12.50 13.00 12.43 0 13,700 -0.3
10/06/2021
12.50
 494,900 11.95 12.73 11.82 40,800 0 1.0
09/06/2021
11.95
 545,800 11.87 12.02 11.57 10,300 0 0.2
08/06/2021
11.87
 712,700 11.60 11.97 11.32 27,000 200 0.6
07/06/2021
11.60
 580,700 11.72 11.72 11.27 14,000 600 0.3
04/06/2021
11.72
 355,800 11.92 11.92 11.57 14,500 0 0.3
03/06/2021
11.92
 304,400 12.02 12.25 11.62 25,100 0 0.6
02/06/2021
12.02
 763,400 11.70 12.02 11.47 0 3,500 -0.1
01/06/2021
11.70
 177,900 11.82 11.92 11.60 8,800 2,300 0.2
31/05/2021
11.82
 675,700 11.24 12.00 11.57 10,700 13,100 -0.1
28/05/2021
11.24
 1,166,800 10.51 11.24 10.41 17,200 300 0.4
27/05/2021
10.51
 886,900 10.31 10.51 9.99 14,300 0 0.3
26/05/2021
10.31
 579,000 10.31 10.31 10.11 9,800 100 0.2
25/05/2021
10.31
 324,500 10.46 10.72 10.31 10,300 2,300 0.2
24/05/2021
10.46
 1,273,400 10.19 10.72 9.91 17,100 0 0.4
21/05/2021
10.19
 1,252,200 9.81 10.49 10.19 17,800 6,800 0.2
20/05/2021
9.81
 923,700 9.18 9.81 9.21 2,900 0 0.1
19/05/2021
9.18
 629,400 8.60 9.18 8.60 0 4,900 -0.1
18/05/2021
8.60
 1,053,800 8.05 8.60 7.90 5,200 1,100 0.1
17/05/2021
8.05
 480,400 8.30 8.35 7.92 0 12,000 -0.2
14/05/2021
8.30
 611,100 8.33 8.45 8.15 4,100 11,200 -0.1
13/05/2021
8.33
 947,600 8.17 8.35 8.00 0 6,100 -0.1
12/05/2021
8.17
 1,389,700 7.77 8.25 7.50 0 1,000 -0.0
11/05/2021
7.77
 597,600 7.47 7.85 7.65 2,400 500 0.0
10/05/2021
7.47
 399,400 6.99 7.47 6.89 5,100 0 0.1
07/05/2021
6.99
 103,400 6.97 6.99 6.74 2,900 300 0.0
06/05/2021
6.97
 113,800 6.97 7.09 6.89 200 1,800 -0.0
05/05/2021
6.97
 152,800 6.79 7.07 6.74 12,000 0 0.2
04/05/2021
6.79
 183,800 6.94 6.94 6.59 3,300 600 0.0
29/04/2021
6.94
 117,900 7.12 7.24 6.94 2,600 0 0.0
28/04/2021
7.12
 67,100 7.04 7.27 7.04 4,200 2,600 0.0
27/04/2021
7.04
 117,700 7.29 7.29 7.04 0 1,100 -0.0
26/04/2021
7.29
 312,200 7.04 7.52 7.19 0 2,200 -0.0
23/04/2021
7.04
 130,300 6.82 7.14 6.79 7,900 2,400 0.1
22/04/2021
6.82
 250,100 6.74 7.19 6.69 10,600 0 0.1
20/04/2021
6.74
 124,100 7.04 7.14 6.74 1,000 0 0.0
19/04/2021
7.04
 128,800 7.12 7.45 7.04 900 3,600 -0.0
16/04/2021
7.12
 203,800 7.52 7.52 7.02 1,800 0 0.0
15/04/2021
7.52
 145,200 7.60 7.90 7.32 0 800 -0.0
14/04/2021
7.60
 222,800 7.80 7.80 7.42 0 1,500 -0.0
13/04/2021
7.80
 201,300 8.20 8.20 7.80 200 0 0.0
12/04/2021
8.20
 159,000 8.30 8.30 8.15 300 0 0.0
09/04/2021
8.30
 51,500 8.28 8.30 8.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |