CTCP Damsan (ads)

8.16
-0.04
(-0.49%)
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
(2025-11-05) 		-0.11 -1.32% 1,207,200 10,900 0.1
8.15
8.38
8.16
2 tháng
(2025-10-06) 		-0.60 -6.82% 2,744,000 11,800 0.1
7.91
8.83
8.16
3 tháng
(2025-09-08) 		-0.56 -6.39% 4,528,800 1,700 0.0
7.91
8.97
8.16
6 tháng
(2025-06-09) 		0.31 3.93% 20,817,200 35,600 0.3
7.81
9.76
8.16
12 tháng
(2024-12-10) 		-0.40 -4.64% 38,946,600 33,292 0.3
6.63
9.76
8.16
24 tháng
(2023-12-18) 		-3.16 -27.83% 150,662,300 18,808 0.3
6.63
13.08
8.16
36 tháng
(2022-12-21) 		0.86 11.79% 280,038,300 -89,922 -0.8
6.63
15.06
8.16
60 tháng
(2020-12-31) 		3.07 59.80% 510,306,260 -147,147 2.5
5.11
25.45
8.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
6.72
 333,500 6.62 6.79 6.54 0 0 0
17/02/2021
6.62
 61,900 6.34 6.72 6.34 0 0 0
09/02/2021
6.34
 13,600 6.19 6.34 6.24 0 0 0
08/02/2021
6.19
 18,400 6.31 6.31 6.04 0 0 0
05/02/2021
6.31
 25,700 6.44 6.44 6.29 0 0 0
04/02/2021
6.44
 22,600 6.44 6.54 6.21 0 2,000 -0.0
03/02/2021
6.44
 41,600 6.34 6.54 6.04 0 0 0
02/02/2021
6.34
 19,900 6.36 6.62 5.99 0 0 0
01/02/2021
6.36
 65,400 6.62 6.62 6.16 0 0 0
29/01/2021
6.62
 47,600 6.57 6.69 6.11 0 0 0
28/01/2021
6.57
 20,100 7.04 7.04 6.57 0 0 0
27/01/2021
7.04
 68,700 7.09 7.50 6.69 0 0 0
26/01/2021
7.09
 93,400 6.74 7.19 6.74 2,000 0 0.0
25/01/2021
6.74
 93,500 6.31 6.74 6.24 0 0 0
22/01/2021
6.31
 68,400 5.99 6.34 6.04 0 0 0
21/01/2021
5.99
 49,800 6.04 6.24 5.79 0 0 0
20/01/2021
6.04
 73,600 5.94 6.04 5.68 0 0 0
19/01/2021
5.94
 37,700 6.26 6.39 5.94 0 0 0
18/01/2021
6.26
 113,600 6.54 6.54 6.09 0 0 0
15/01/2021
6.54
 119,000 6.11 6.54 6.14 0 100 -0.0
14/01/2021
6.11
 109,800 5.73 6.11 6.04 0 0 0
13/01/2021
5.73
 291,000 5.38 5.73 5.38 0 0 0
12/01/2021
5.38
 13,600 5.38 5.43 5.38 0 0 0
11/01/2021
5.38
 22,700 5.31 5.53 5.33 0 0 0
08/01/2021
5.31
 13,600 5.23 5.31 5.23 0 0 0
07/01/2021
5.23
 16,900 5.16 5.23 5.16 0 0 0
06/01/2021
5.16
 10,900 5.13 5.18 5.13 0 0 0
05/01/2021
5.13
 14,700 5.11 5.13 5.11 0 0 0
04/01/2021
5.11
 8,400 5.13 5.13 5.08 0 0 0
31/12/2020
5.13
 12,460 5.31 5.31 4.96 40 0 0.0
30/12/2020
5.31
 14,160 5.31 5.31 5.03 0 0 0
29/12/2020
5.31
 12,530 5.18 5.33 5.28 0 0 0
28/12/2020
5.18
 12,350 5.23 5.23 5.03 0 0 0
25/12/2020
5.23
 11,960 5.33 5.33 5.23 0 0 0
24/12/2020
5.33
 80 5.33 5.33 5.33 0 0 0
23/12/2020
5.33
 8,470 5.36 5.36 5.21 0 0 0
22/12/2020
5.36
 9,760 5.43 5.43 5.28 0 0 0
21/12/2020
5.43
 15,460 5.46 5.46 5.28 0 0 0
18/12/2020
5.46
 36,010 5.28 5.63 4.99 0 0 0
17/12/2020
5.28
 130,410 5.66 5.66 5.28 0 0 0
16/12/2020
5.66
 13,750 5.66 6.04 5.66 0 0 0
15/12/2020
5.66
 63,190 5.31 5.66 5.61 0 500 -0.0
14/12/2020
5.31
 46,610 4.98 5.31 4.98 0 0 0
11/12/2020
4.98
 9,910 4.93 4.98 4.95 0 0 0
10/12/2020
4.93
 7,710 5.01 5.01 4.93 0 0 0
09/12/2020
5.01
 13,510 5.01 5.01 4.98 0 0 0
08/12/2020
5.01
 10,790 5.03 5.03 4.98 0 0 0
07/12/2020
5.03
 7,250 5.08 5.08 5.03 0 0 0
04/12/2020
5.08
 12,850 5.03 5.08 4.98 90 500 -0.0
03/12/2020
5.03
 9,220 5.06 5.06 4.93 0 0 0
02/12/2020
5.06
 14,450 5.03 5.06 4.98 0 0 0
01/12/2020
5.03
 9,850 5.03 5.03 5.01 0 500 -0.0
30/11/2020
5.03
 27,350 4.94 5.06 4.88 0 1,000 -0.0
27/11/2020
4.94
 11,420 5.06 5.06 4.71 0 0 0
26/11/2020
5.06
 7,540 5.03 5.06 5.03 0 0 0
25/11/2020
5.03
 10,750 5.11 5.13 4.82 0 0 0
24/11/2020
5.11
 12,940 5.18 5.18 4.98 0 0 0
23/11/2020
5.18
 16,370 5.28 5.31 5.13 0 0 0
20/11/2020
5.28
 11,630 5.23 5.28 5.26 0 0 0
19/11/2020
5.23
 10,760 5.13 5.23 5.16 0 0 0
18/11/2020
5.13
 18,900 5.03 5.13 4.88 0 0 0
17/11/2020
5.03
 13,370 4.90 5.03 4.92 0 0 0
16/11/2020
4.90
 13,220 4.88 4.90 4.78 0 0 0
13/11/2020
4.88
 12,330 4.78 4.88 4.83 0 0 0
12/11/2020
4.78
 13,960 4.78 4.78 4.75 0 0 0
11/11/2020
4.78
 16,170 4.74 4.78 4.73 0 0 0
10/11/2020
4.74
 15,330 4.73 4.74 4.73 0 0 0
09/11/2020
4.73
 18,230 4.74 4.74 4.68 0 0 0
06/11/2020
4.74
 14,800 4.73 4.74 4.68 0 0 0
05/11/2020
4.73
 17,080 4.75 4.75 4.68 0 0 0
04/11/2020
4.75
 17,480 4.71 4.75 4.72 100 0 0.0
03/11/2020
4.71
 16,100 4.71 4.71 4.53 0 0 0
02/11/2020
4.71
 17,070 4.72 4.72 4.70 0 0 0
30/10/2020
4.72
 18,260 4.69 4.88 4.68 0 0 0
29/10/2020
4.69
 11,080 4.68 4.69 4.68 0 0 0
28/10/2020
4.68
 12,570 4.70 4.71 4.43 100 0 0.0
27/10/2020
4.70
 14,610 4.70 4.72 4.63 0 0 0
26/10/2020
4.70
 19,650 4.70 4.71 4.38 0 1,000 -0.0
23/10/2020
4.70
 15,760 4.67 4.73 4.67 0 0 0
22/10/2020
4.67
 12,980 4.67 4.68 4.67 0 0 0
21/10/2020
4.67
 12,510 4.65 4.68 4.65 0 0 0
20/10/2020
4.65
 19,730 4.63 4.65 4.58 0 0 0
19/10/2020
4.63
 35,960 4.65 4.66 4.53 0 0 0
16/10/2020
4.65
 15,510 4.62 4.65 4.53 0 0 0
15/10/2020
4.62
 21,230 4.63 4.65 4.53 0 0 0
14/10/2020
4.63
 17,280 4.63 4.65 4.53 0 0 0
13/10/2020
4.63
 15,610 4.58 4.67 4.28 0 0 0
12/10/2020
4.58
 13,630 4.59 4.59 4.55 0 0 0
09/10/2020
4.59
 13,850 4.59 4.59 4.55 0 0 0
08/10/2020
4.59
 15,210 4.59 4.59 4.59 0 1,000 -0.0
07/10/2020
4.59
 17,900 4.58 4.60 4.58 0 0 0
06/10/2020
4.58
 23,740 4.53 4.58 4.53 0 0 0
05/10/2020
4.53
 13,850 4.53 4.53 4.52 0 0 0
02/10/2020
4.53
 15,280 4.53 4.53 4.53 0 0 0
01/10/2020
4.53
 21,250 4.53 4.53 4.53 0 0 0
30/09/2020
4.53
 13,310 4.54 4.54 4.48 0 150 -0.0
29/09/2020
4.54
 17,370 4.54 4.54 4.53 0 0 0
28/09/2020
4.54
 18,030 4.53 4.54 4.52 0 0 0
25/09/2020
4.53
 21,040 4.52 4.53 4.50 0 0 0
24/09/2020
4.52
 14,460 4.52 4.52 4.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |