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)
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
04/08/2020
4.25
 20,740 4.23 4.27 4.12 0 0 0
03/08/2020
4.23
 49,300 4.23 4.25 4.04 0 0 0
31/07/2020
4.23
 53,750 4.24 4.24 3.95 0 0 0
30/07/2020
4.24
 39,060 4.32 4.32 4.02 0 0 0
29/07/2020
4.32
 57,310 4.30 4.48 4.30 0 0 0
28/07/2020
4.30
 29,540 4.19 4.36 3.90 0 0 0
27/07/2020
4.19
 63,380 4.50 4.78 4.19 0 0 0
24/07/2020
4.50
 70,170 4.60 4.89 4.50 0 0 0
23/07/2020
4.60
 130,410 4.94 5.03 4.60 0 0 0
22/07/2020
4.94
 64,170 5.26 5.28 4.94 0 0 0
21/07/2020
5.26
 101,940 5.31 5.44 5.17 0 0 0
20/07/2020
5.31
 118,300 5.31 5.53 5.17 0 0 0
17/07/2020
5.31
 178,740 5.15 5.49 5.26 0 0 0
16/07/2020
5.15
 207,210 4.82 5.15 4.57 0 300 -0.0
15/07/2020
4.82
 145,150 4.52 4.82 4.40 0 0 0
14/07/2020
4.52
 2,380 4.53 4.53 4.39 0 0 0
13/07/2020
4.53
 1,640 4.48 4.55 4.52 0 0 0
10/07/2020
4.48
 4,100 4.51 4.51 4.39 0 0 0
09/07/2020
4.51
 1,380 4.44 4.66 4.44 0 0 0
08/07/2020
4.44
 2,620 4.43 4.48 4.44 0 0 0
07/07/2020
4.43
 1,410 4.45 4.50 4.39 0 0 0
06/07/2020
4.45
 470 4.43 4.45 4.45 0 0 0
03/07/2020
4.43
 1,930 4.43 4.43 4.42 0 0 0
02/07/2020
4.43
 310 4.45 4.45 4.43 0 0 0
01/07/2020
4.45
 1,460 4.48 4.48 4.21 0 0 0
30/06/2020
4.48
 1,160 4.48 4.49 4.45 0 0 0
29/06/2020
4.48
 1,270 4.47 4.48 4.41 0 0 0
26/06/2020
4.47
 2,610 4.46 4.48 4.43 0 0 0
25/06/2020
4.46
 1,390 4.51 4.51 4.37 0 0 0
24/06/2020
4.51
 8,060 4.52 4.55 4.34 0 0 0
23/06/2020
4.52
 3,610 4.32 4.52 4.34 0 0 0
22/06/2020
4.32
 2,580 4.56 4.56 4.30 0 0 0
19/06/2020
4.56
 2,540 4.55 4.56 4.34 0 0 0
18/06/2020
4.55
 17,500 4.55 4.55 4.42 0 0 0
17/06/2020
4.55
 3,690 4.52 4.82 4.55 0 0 0
16/06/2020
4.52
 7,420 4.53 4.53 4.52 0 0 0
15/06/2020
4.53
 2,520 4.34 4.53 4.42 0 0 0
12/06/2020
4.34
 2,710 4.52 4.53 4.34 0 0 0
11/06/2020
4.52
 2,270 4.53 4.53 4.37 0 0 0
10/06/2020
4.53
 2,240 4.53 4.53 4.25 0 0 0
09/06/2020
4.53
 5,130 4.50 4.53 4.53 0 0 0
08/06/2020
4.50
 3,680 4.48 4.53 4.48 0 0 0
05/06/2020
4.48
 4,530 4.53 4.53 4.48 0 0 0
04/06/2020
4.53
 4,050 4.51 4.54 4.48 0 0 0
03/06/2020
4.51
 1,580 4.53 4.53 4.51 0 0 0
02/06/2020
4.53
 780 4.55 4.55 4.53 0 0 0
01/06/2020
4.55
 1,030 4.57 4.57 4.53 0 0 0
29/05/2020
4.57
 1,020 4.57 4.57 4.53 0 0 0
28/05/2020
4.57
 1,970 4.60 4.60 4.42 0 0 0
27/05/2020
4.60
 4,810 4.62 4.62 4.42 0 0 0
26/05/2020
4.62
 2,370 4.57 4.66 4.49 0 0 0
25/05/2020
4.57
 2,460 4.64 4.64 4.48 0 0 0
22/05/2020
4.64
 10 4.60 4.64 4.64 0 0 0
21/05/2020
4.60
 1,810 4.62 4.62 4.57 0 0 0
20/05/2020
4.62
 2,970 4.57 4.66 4.45 0 0 0
19/05/2020
4.57
 2,600 4.57 4.57 4.41 0 0 0
18/05/2020
4.57
 3,350 4.42 4.57 4.39 0 0 0
15/05/2020
4.42
 2,900 4.69 4.71 4.42 0 0 0
14/05/2020
4.69
 1,790 4.66 4.71 4.69 0 0 0
13/05/2020
4.66
 2,650 4.60 4.66 4.64 0 0 0
12/05/2020
4.60
 3,160 4.50 4.66 4.57 0 0 0
11/05/2020
4.50
 2,570 4.43 4.53 4.48 0 0 0
08/05/2020
4.43
 2,770 4.53 4.53 4.37 0 0 0
07/05/2020
4.53
 2,030 4.55 4.55 4.50 0 0 0
06/05/2020
4.55
 2,450 4.57 4.57 4.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |