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) 		0.15 1.88% 2,022,100 7,500 0.1
7.90
8.39
8.10
2 tháng
(2025-12-01) 		-0.04 -0.49% 2,828,400 9,200 0.1
7.88
8.39
8.10
3 tháng
(2025-10-30) 		-0.39 -4.57% 4,075,100 14,900 0.1
7.88
8.54
8.10
6 tháng
(2025-08-01) 		-1.06 -11.51% 14,637,100 20,800 0.2
7.88
9.37
8.10
12 tháng
(2025-02-03) 		-0.19 -2.23% 38,923,700 51,292 0.5
6.63
9.76
8.10
24 tháng
(2024-02-15) 		-3.08 -27.45% 139,757,300 -32,092 -0.4
6.63
13.08
8.10
36 tháng
(2023-02-13) 		-0.23 -2.78% 277,542,200 -52,372 -0.5
6.63
15.06
8.10
60 tháng
(2021-02-23) 		1.06 14.90% 510,402,600 -138,487 2.6
6.63
25.45
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
8.30
 51,500 8.28 8.30 8.25 0 0 0
08/04/2021
8.28
 84,200 8.23 8.40 8.23 0 0 0
07/04/2021
8.23
 91,800 8.30 8.40 8.15 0 2,200 -0.0
06/04/2021
8.30
 136,200 8.25 8.50 8.25 1,500 0 0.0
05/04/2021
8.25
 126,000 8.48 8.55 8.05 0 6,100 -0.1
02/04/2021
8.48
 142,600 8.50 8.63 8.45 2,000 800 0.0
01/04/2021
8.50
 137,400 8.25 8.65 8.28 200 0 0.0
31/03/2021
8.25
 63,300 8.28 8.35 8.20 3,100 0 0.1
30/03/2021
8.28
 54,200 8.30 8.30 8.20 2,500 0 0.0
29/03/2021
8.30
 107,800 8.30 8.35 8.10 4,700 0 0.1
26/03/2021
8.30
 182,100 8.05 8.35 7.85 0 0 0
25/03/2021
8.05
 322,000 8.28 8.50 7.85 0 0 0
24/03/2021
8.28
 179,500 8.68 8.68 8.15 0 0 0
23/03/2021
8.68
 246,400 8.78 8.78 8.58 0 0 0
22/03/2021
8.78
 185,400 9.11 9.11 8.70 0 0 0
19/03/2021
9.11
 234,900 9.06 9.31 8.90 0 0 0
18/03/2021
9.06
 140,100 9.31 9.36 8.68 0 0 0
17/03/2021
9.31
 437,600 9.00 9.31 8.40 0 0 0
16/03/2021
9.00
 573,400 9.31 9.31 8.68 1,000 2,500 -0.0
15/03/2021
9.31
 320,400 9.51 9.71 9.31 0 200 -0.0
12/03/2021
9.51
 228,600 9.89 9.89 9.36 0 0 0
11/03/2021
9.89
 354,900 9.43 10.01 9.56 1,000 0 0.0
10/03/2021
9.43
 463,100 8.83 9.43 8.90 1,600 0 0.0
09/03/2021
8.83
 442,900 8.50 8.85 8.30 0 100 -0.0
08/03/2021
8.50
 341,000 7.95 8.50 8.05 0 500 -0.0
05/03/2021
7.95
 237,400 7.92 7.95 7.40 0 0 0
04/03/2021
7.92
 265,700 8.25 8.25 7.75 0 0 0
03/03/2021
8.25
 357,400 8.30 8.63 8.25 0 0 0
02/03/2021
8.30
 314,400 7.92 8.45 7.95 0 0 0
01/03/2021
7.92
 158,100 7.42 7.92 7.42 0 0 0
26/02/2021
7.42
 188,400 7.27 7.65 6.84 0 0 0
25/02/2021
7.27
 468,100 7.55 7.65 7.04 0 0 0
24/02/2021
7.55
 200,300 7.09 7.57 7.09 100 0 0.0
23/02/2021
7.09
 229,500 6.99 7.27 6.89 0 0 0
22/02/2021
6.99
 512,300 6.67 7.09 6.87 0 0 0
19/02/2021
6.67
 157,400 6.72 6.84 6.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |