CTCP Damsan (ads)

8.26
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
(2026-02-11) 		-0.13 -1.55% 2,029,700 -6,700 -0.1
7.87
8.50
8.26
2 tháng
(2026-01-12) 		-0.12 -1.43% 4,946,200 3,800 0.0
7.87
8.62
8.26
3 tháng
(2025-12-15) 		0.30 3.76% 5,994,800 6,700 0.1
7.87
8.62
8.26
6 tháng
(2025-09-15) 		-0.68 -7.60% 10,314,700 15,600 0.1
7.87
8.97
8.26
12 tháng
(2025-03-18) 		-0.36 -4.14% 34,730,500 36,310 0.3
6.63
9.76
8.26
24 tháng
(2024-03-25) 		-3.35 -28.83% 126,984,800 -437,783 -6.0
6.63
13.08
8.26
36 tháng
(2023-03-29) 		-0.52 -5.97% 265,877,900 16,608 0.3
6.63
15.06
8.26
60 tháng
(2021-04-08) 		-0.01 -0.07% 506,132,400 -146,287 2.5
6.63
25.45
8.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
20.41
 280,800 20.59 20.70 20.41 600 7,700 -0.3
11/10/2021
20.59
 418,300 20.65 21.12 20.59 10,000 3,600 0.3
08/10/2021
20.65
 555,600 19.94 20.88 20.12 17,000 0 0.7
07/10/2021
19.94
 193,200 20.07 20.23 19.91 3,500 2,000 0.1
06/10/2021
20.07
 491,800 19.47 20.07 19.15 19,800 0 0.7
05/10/2021
19.47
 320,600 19.55 19.60 19.28 14,200 0 0.5
04/10/2021
19.55
 232,100 19.62 19.65 19.39 2,500 0 0.1
01/10/2021
19.62
 279,700 19.55 20.02 19.55 3,100 0 0.1
30/09/2021
19.55
 934,800 18.37 19.65 18.37 200 3,900 -0.1
29/09/2021
18.37
 182,900 18.37 18.45 18.13 0 1,600 -0.1
28/09/2021
18.37
 261,800 18.18 18.50 17.82 0 3,000 -0.1
27/09/2021
18.18
 211,400 18.24 18.24 17.66 300 13,200 -0.4
24/09/2021
18.24
 336,900 18.13 18.34 17.82 0 7,300 -0.3
23/09/2021
18.13
 139,200 18.29 18.31 18.05 0 6,900 -0.2
22/09/2021
18.29
 194,000 18.24 18.34 18.03 0 0 0
21/09/2021
18.24
 417,100 18.16 18.24 17.63 0 10,500 -0.4
20/09/2021
18.16
 207,000 18.31 18.31 18.05 0 8,800 -0.3
17/09/2021
18.31
 199,500 18.45 18.50 18.31 0 900 -0.0
16/09/2021
18.45
 206,600 18.34 18.60 18.34 0 1,100 -0.0
15/09/2021
18.34
 215,900 17.92 18.45 17.87 0 1,600 -0.1
14/09/2021
17.92
 349,000 17.87 18.00 17.74 0 1,800 -0.1
13/09/2021
17.87
 238,600 18.13 18.18 17.84 0 15,300 -0.5
10/09/2021
18.13
 179,500 18.08 18.29 18.08 0 200 -0.0
09/09/2021
18.08
 172,800 18.18 18.42 18.08 2,000 600 0.0
08/09/2021
18.18
 142,800 18.24 18.45 18.03 600 1,100 -0.0
07/09/2021
18.24
 329,800 18.63 18.66 18.24 0 38,500 -1.4
06/09/2021
18.63
 473,700 18.24 18.76 18.18 10,500 122,400 -4.0
01/09/2021
18.24
 254,000 18.26 18.29 18.18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |