CTCP Damsan (ads)

8.25
-0.04
(-0.48%)
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
(2026-02-23) 		-0.23 -2.71% 1,990,100 -6,700 -0.1
7.87
8.50
8.29
2 tháng
(2026-01-16) 		0 0% 4,406,900 -500 0.0
7.87
8.62
8.29
3 tháng
(2025-12-17) 		0.26 3.25% 5,944,200 1,700 0.0
7.87
8.62
8.29
6 tháng
(2025-09-18) 		-0.64 -7.19% 10,071,800 13,600 0.1
7.87
8.95
8.29
12 tháng
(2025-03-24) 		-0.38 -4.36% 34,487,900 18,300 0.2
6.63
9.76
8.29
24 tháng
(2024-03-27) 		-4.09 -33.13% 125,711,000 -327,883 -4.4
6.63
13.08
8.29
36 tháng
(2023-04-03) 		-1.17 -12.42% 264,524,600 12,908 0.2
6.63
15.06
8.29
60 tháng
(2021-04-12) 		0.06 0.73% 506,061,200 -146,287 2.5
6.63
25.45
8.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
4.52
 22,680 4.50 4.53 4.50 0 0 0
22/09/2020
4.50
 10,430 4.53 4.54 4.50 1,100 0 0.0
21/09/2020
4.53
 8,370 4.54 4.54 4.49 0 0 0
18/09/2020
4.54
 19,510 4.53 4.54 4.44 0 0 0
17/09/2020
4.53
 22,260 4.44 4.53 4.44 0 0 0
16/09/2020
4.44
 25,580 4.52 4.52 4.44 0 0 0
15/09/2020
4.52
 15,450 4.48 4.52 4.45 0 0 0
14/09/2020
4.48
 14,350 4.37 4.48 4.13 0 0 0
11/09/2020
4.37
 17,410 4.33 4.38 4.33 0 0 0
10/09/2020
4.33
 29,840 4.47 4.47 4.28 0 0 0
09/09/2020
4.47
 17,150 4.38 4.47 4.38 0 0 0
08/09/2020
4.38
 14,880 4.51 4.53 4.38 0 0 0
07/09/2020
4.51
 15,870 4.54 4.54 4.51 0 0 0
04/09/2020
4.54
 19,900 4.55 4.55 4.48 0 0 0
03/09/2020
4.55
 18,040 4.50 4.55 4.48 0 0 0
01/09/2020
4.50
 13,940 4.49 4.51 4.34 0 0 0
31/08/2020
4.49
 13,870 4.53 4.56 4.40 0 0 0
28/08/2020
4.53
 19,340 4.51 4.55 4.47 0 0 0
27/08/2020
4.51
 20,010 4.62 4.62 4.43 0 0 0
26/08/2020
4.62
 20,770 4.62 4.62 4.30 0 0 0
25/08/2020
4.62
 19,150 4.48 4.70 4.48 0 0 0
24/08/2020
4.48
 32,960 4.53 4.68 4.22 0 0 0
21/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
21/08/2020
4.53
 16,080 4.24 4.53 4.33 0 0 0
20/08/2020
4.24
 16,920 4.23 4.30 3.95 0 0 0
19/08/2020
4.23
 30,220 4.39 4.39 4.21 0 0 0
18/08/2020
4.39
 20,550 4.41 4.44 4.12 0 0 0
17/08/2020
4.41
 33,440 4.24 4.53 4.24 0 0 0
14/08/2020
4.24
 22,430 4.25 4.25 4.20 0 0 0
13/08/2020
4.25
 20,370 4.29 4.29 4.25 0 0 0
12/08/2020
4.29
 39,660 4.20 4.30 4.19 0 0 0
11/08/2020
4.20
 38,230 4.21 4.21 4.13 0 0 0
10/08/2020
4.21
 1,880 4.21 4.21 4.16 0 0 0
07/08/2020
4.21
 29,820 4.12 4.22 4.16 0 0 0
06/08/2020
4.12
 23,020 4.18 4.24 4.05 0 0 0
05/08/2020
4.18
 39,850 4.25 4.25 4.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |