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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |