CTCP Damsan (ads)

7.54
-0.01
(-0.13%)
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
(2026-06-29) 		-0.76 -9.14% 2,805,700 -3,055 0
7.50
8.56
7.54
2 tháng
(2026-06-01) 		-0.56 -6.93% 5,020,800 -55,399 0
7.50
8.56
7.54
3 tháng
(2026-05-04) 		-0.53 -6.52% 6,896,800 -52,899 0
7.50
8.56
7.54
6 tháng
(2026-01-30) 		-0.03 -0.45% 13,569,300 -50,778 0.1
6.98
8.56
7.54
12 tháng
(2025-08-04) 		-0.62 -7.54% 28,129,600 -29,378 0.3
6.98
8.56
7.54
24 tháng
(2024-08-08) 		-1.24 -14.07% 69,254,200 -42,861 0.1
5.93
9.21
7.54
36 tháng
(2023-08-14) 		-5.28 -41.17% 217,212,200 -53,070 -0.2
5.93
13.22
7.54
60 tháng
(2021-08-24) 		-7.86 -51.02% 476,552,200 -657,165 -9.8
5.93
22.79
7.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2021
17.43
 320,600 17.50 17.55 17.27 14,200 0 0.5
04/10/2021
17.50
 232,100 17.57 17.60 17.36 2,500 0 0.1
01/10/2021
17.57
 279,700 17.50 17.92 17.50 3,100 0 0.1
30/09/2021
17.50
 934,800 16.45 17.60 16.45 200 3,900 -0.1
29/09/2021
16.45
 182,900 16.45 16.52 16.23 0 1,600 -0.1
28/09/2021
16.45
 261,800 16.28 16.56 15.95 0 3,000 -0.1
27/09/2021
16.28
 211,400 16.33 16.33 15.81 300 13,200 -0.4
24/09/2021
16.33
 336,900 16.23 16.42 15.95 0 7,300 -0.3
23/09/2021
16.23
 139,200 16.38 16.40 16.16 0 6,900 -0.2
22/09/2021
16.38
 194,000 16.33 16.42 16.14 0 0 0
21/09/2021
16.33
 417,100 16.26 16.33 15.79 0 10,500 -0.4
20/09/2021
16.26
 207,000 16.40 16.40 16.16 0 8,800 -0.3
17/09/2021
16.40
 199,500 16.52 16.56 16.40 0 900 -0.0
16/09/2021
16.52
 206,600 16.42 16.66 16.42 0 1,100 -0.0
15/09/2021
16.42
 215,900 16.05 16.52 16.00 0 1,600 -0.1
14/09/2021
16.05
 349,000 16.00 16.12 15.88 0 1,800 -0.1
13/09/2021
16.00
 238,600 16.23 16.28 15.98 0 15,300 -0.5
10/09/2021
16.23
 179,500 16.19 16.38 16.19 0 200 -0.0
09/09/2021
16.19
 172,800 16.28 16.49 16.19 2,000 600 0.0
08/09/2021
16.28
 142,800 16.33 16.52 16.14 600 1,100 -0.0
07/09/2021
16.33
 329,800 16.68 16.70 16.33 0 38,500 -1.4
06/09/2021
16.68
 473,700 16.33 16.80 16.28 10,500 122,400 -4.0
01/09/2021
16.33
 254,000 16.35 16.38 16.28 0 0 0
31/08/2021
16.35
 277,700 16.28 16.52 16.28 7,600 0 0.3
30/08/2021
16.28
 309,600 16.05 16.42 16.05 9,800 0 0.3
27/08/2021
16.05
 206,300 15.81 16.09 15.72 25,900 0 0.9
26/08/2021
15.81
 271,500 15.53 16.14 15.48 24,100 100 0.8
25/08/2021
15.53
 236,000 15.41 15.58 15.34 100 700 -0.0
24/08/2021
15.41
 240,600 15.44 15.58 15.39 22,700 0 0.7
23/08/2021
15.44
 397,700 15.77 15.77 15.44 1,100 3,600 -0.1
20/08/2021
15.77
 483,700 15.77 15.95 15.55 2,900 16,500 -0.5
19/08/2021
15.77
 275,900 15.48 15.81 15.48 18,800 0 0.6
18/08/2021
15.48
 322,400 14.92 15.48 14.90 25,100 0 0.8
17/08/2021
14.92
 423,400 14.97 15.01 14.76 6,500 100 0.2
16/08/2021
14.97
 500,000 14.99 15.27 14.94 12,600 12,100 0.0
13/08/2021
14.99
 368,300 14.83 15.16 14.78 9,800 0 0.3
12/08/2021
14.83
 353,900 14.66 14.87 14.69 8,400 0 0.3
11/08/2021
14.66
 828,400 13.72 14.66 13.68 24,000 0 0.7
10/08/2021
13.72
 480,300 13.84 13.84 13.70 0 15,100 -0.4
09/08/2021
13.84
 242,800 13.94 13.98 13.79 0 3,000 -0.1
06/08/2021
13.94
 349,700 14.10 14.12 13.87 9,800 2,500 0.2
05/08/2021
14.10
 373,600 14.01 14.10 13.79 13,200 1,600 0.3
04/08/2021
14.01
 668,900 14.50 14.50 13.98 1,000 13,500 -0.4
03/08/2021
14.50
 394,200 14.26 14.50 14.15 92,600 400 2.8
02/08/2021
14.26
 405,100 14.03 14.45 13.84 47,600 200 1.4
30/07/2021
14.03
 322,900 13.98 14.17 13.98 7,300 1,500 0.2
29/07/2021
13.98
 427,600 13.56 14.05 13.42 10,400 500 0.3
28/07/2021
13.56
 243,800 13.42 13.56 13.33 2,400 4,500 -0.1
27/07/2021
13.42
 187,100 13.61 13.79 13.42 2,000 1,800 0.0
26/07/2021
13.61
 366,200 13.28 13.70 13.16 24,200 0 0.7
23/07/2021
13.28
 694,900 13.35 13.35 13.00 18,900 0 0.5
22/07/2021
13.35
 369,300 13.49 13.58 13.30 200 0 0.0
21/07/2021
13.49
 589,800 12.62 13.49 12.67 4,200 2,800 0.0
20/07/2021
12.62
 546,900 11.96 12.62 11.82 19,500 0 0.5
19/07/2021
11.96
 259,300 12.01 12.01 11.73 9,400 0 0.2
16/07/2021
12.01
 439,300 11.78 12.01 11.40 0 800 -0.0
15/07/2021
11.78
 178,200 11.64 11.82 11.35 10,800 1,000 0.2
14/07/2021
11.64
 117,700 11.71 11.92 11.50 1,800 200 0.0
13/07/2021
11.71
 150,900 11.59 11.73 11.50 1,100 2,900 -0.0
12/07/2021
11.59
 356,500 11.82 11.82 11.12 6,200 7,700 -0.0
09/07/2021
11.82
 286,000 11.96 12.15 11.82 0 1,900 -0.0
08/07/2021
11.96
 200,700 11.96 11.96 11.73 4,900 2,300 0.1
07/07/2021
11.96
 408,700 11.85 11.96 11.50 14,400 0 0.4
06/07/2021
11.85
 378,100 11.96 12.20 11.64 3,500 800 0.1
05/07/2021
11.96
 792,500 12.15 12.29 11.66 4,300 19,300 -0.3
02/07/2021
12.15
 307,600 12.25 12.39 12.08 800 6,200 -0.1
01/07/2021
12.25
 429,700 12.15 12.29 12.04 6,600 1,400 0.1
30/06/2021
12.15
 379,600 11.87 12.18 11.78 3,400 0 0.1
29/06/2021
11.87
 191,000 11.96 11.96 11.87 500 6,000 -0.1
28/06/2021
11.96
 485,300 12.01 12.27 11.82 6,100 16,700 -0.3
25/06/2021
12.01
 322,400 11.94 12.01 11.59 200 6,700 -0.2
24/06/2021
11.94
 131,500 11.96 11.96 11.73 900 400 0.0
23/06/2021
11.96
 287,800 12.01 12.01 11.78 0 15,200 -0.4
22/06/2021
12.01
 392,300 11.82 12.01 11.71 600 6,800 -0.2
21/06/2021
11.82
 597,200 11.57 11.96 11.40 13,200 0 0.3
18/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2021
11.57
 445,000 11.26 11.59 11.45 0 12,600 -0.3
17/06/2021
11.26
 498,700 11.08 11.26 10.90 8,200 0 0.2
16/06/2021
11.08
 261,500 11.10 11.10 10.86 17,800 0 0.4
15/06/2021
11.10
 286,900 11.17 11.26 11.04 3,400 8,800 -0.1
14/06/2021
11.17
 266,100 11.35 11.40 11.17 0 28,900 -0.7
11/06/2021
11.35
 408,200 11.19 11.64 11.13 0 13,700 -0.3
10/06/2021
11.19
 494,900 10.70 11.40 10.59 40,800 0 1.0
09/06/2021
10.70
 545,800 10.63 10.77 10.36 10,300 0 0.2
08/06/2021
10.63
 712,700 10.38 10.72 10.14 27,000 200 0.6
07/06/2021
10.38
 580,700 10.50 10.50 10.09 14,000 600 0.3
04/06/2021
10.50
 355,800 10.68 10.68 10.36 14,500 0 0.3
03/06/2021
10.68
 304,400 10.77 10.97 10.41 25,100 0 0.6
02/06/2021
10.77
 763,400 10.47 10.77 10.27 0 3,500 -0.1
01/06/2021
10.47
 177,900 10.59 10.68 10.38 8,800 2,300 0.2
31/05/2021
10.59
 675,700 10.07 10.74 10.36 10,700 13,100 -0.1
28/05/2021
10.07
 1,166,800 9.41 10.07 9.32 17,200 300 0.4
27/05/2021
9.41
 886,900 9.23 9.41 8.94 14,300 0 0.3
26/05/2021
9.23
 579,000 9.23 9.23 9.05 9,800 100 0.2
25/05/2021
9.23
 324,500 9.37 9.59 9.23 10,300 2,300 0.2
24/05/2021
9.37
 1,273,400 9.12 9.59 8.87 17,100 0 0.4
21/05/2021
9.12
 1,252,200 8.78 9.39 9.12 17,800 6,800 0.2
20/05/2021
8.78
 923,700 8.22 8.78 8.24 2,900 0 0.1
19/05/2021
8.22
 629,400 7.70 8.22 7.70 0 4,900 -0.1
18/05/2021
7.70
 1,053,800 7.21 7.70 7.07 5,200 1,100 0.1
17/05/2021
7.21
 480,400 7.43 7.48 7.09 0 12,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |