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)
14/05/2021
7.43
 611,100 7.45 7.57 7.30 4,100 11,200 -0.1
13/05/2021
7.45
 947,600 7.32 7.48 7.16 0 6,100 -0.1
12/05/2021
7.32
 1,389,700 6.96 7.39 6.71 0 1,000 -0.0
11/05/2021
6.96
 597,600 6.69 7.03 6.85 2,400 500 0.0
10/05/2021
6.69
 399,400 6.26 6.69 6.17 5,100 0 0.1
07/05/2021
6.26
 103,400 6.24 6.26 6.04 2,900 300 0.0
06/05/2021
6.24
 113,800 6.24 6.35 6.17 200 1,800 -0.0
05/05/2021
6.24
 152,800 6.08 6.33 6.04 12,000 0 0.2
04/05/2021
6.08
 183,800 6.22 6.22 5.90 3,300 600 0.0
29/04/2021
6.22
 117,900 6.37 6.49 6.22 2,600 0 0.0
28/04/2021
6.37
 67,100 6.31 6.51 6.31 4,200 2,600 0.0
27/04/2021
6.31
 117,700 6.53 6.53 6.31 0 1,100 -0.0
26/04/2021
6.53
 312,200 6.31 6.73 6.44 0 2,200 -0.0
23/04/2021
6.31
 130,300 6.10 6.40 6.08 7,900 2,400 0.1
22/04/2021
6.10
 250,100 6.04 6.44 5.99 10,600 0 0.1
20/04/2021
6.04
 124,100 6.31 6.40 6.04 1,000 0 0.0
19/04/2021
6.31
 128,800 6.37 6.67 6.31 900 3,600 -0.0
16/04/2021
6.37
 203,800 6.73 6.73 6.28 1,800 0 0.0
15/04/2021
6.73
 145,200 6.80 7.07 6.55 0 800 -0.0
14/04/2021
6.80
 222,800 6.98 6.98 6.64 0 1,500 -0.0
13/04/2021
6.98
 201,300 7.34 7.34 6.98 200 0 0.0
12/04/2021
7.34
 159,000 7.43 7.43 7.30 300 0 0.0
09/04/2021
7.43
 51,500 7.41 7.43 7.39 0 0 0
08/04/2021
7.41
 84,200 7.36 7.52 7.36 0 0 0
07/04/2021
7.36
 91,800 7.43 7.52 7.30 0 2,200 -0.0
06/04/2021
7.43
 136,200 7.39 7.61 7.39 1,500 0 0.0
05/04/2021
7.39
 126,000 7.59 7.66 7.21 0 6,100 -0.1
02/04/2021
7.59
 142,600 7.61 7.73 7.57 2,000 800 0.0
01/04/2021
7.61
 137,400 7.39 7.75 7.41 200 0 0.0
31/03/2021
7.39
 63,300 7.41 7.48 7.34 3,100 0 0.1
30/03/2021
7.41
 54,200 7.43 7.43 7.34 2,500 0 0.0
29/03/2021
7.43
 107,800 7.43 7.48 7.25 4,700 0 0.1
26/03/2021
7.43
 182,100 7.21 7.48 7.03 0 0 0
25/03/2021
7.21
 322,000 7.41 7.61 7.03 0 0 0
24/03/2021
7.41
 179,500 7.77 7.77 7.30 0 0 0
23/03/2021
7.77
 246,400 7.86 7.86 7.68 0 0 0
22/03/2021
7.86
 185,400 8.15 8.15 7.79 0 0 0
19/03/2021
8.15
 234,900 8.11 8.33 7.97 0 0 0
18/03/2021
8.11
 140,100 8.33 8.38 7.77 0 0 0
17/03/2021
8.33
 437,600 8.06 8.33 7.52 0 0 0
16/03/2021
8.06
 573,400 8.33 8.33 7.77 1,000 2,500 -0.0
15/03/2021
8.33
 320,400 8.51 8.69 8.33 0 200 -0.0
12/03/2021
8.51
 228,600 8.85 8.85 8.38 0 0 0
11/03/2021
8.85
 354,900 8.45 8.96 8.56 1,000 0 0.0
10/03/2021
8.45
 463,100 7.91 8.45 7.97 1,600 0 0.0
09/03/2021
7.91
 442,900 7.61 7.93 7.43 0 100 -0.0
08/03/2021
7.61
 341,000 7.12 7.61 7.21 0 500 -0.0
05/03/2021
7.12
 237,400 7.09 7.12 6.62 0 0 0
04/03/2021
7.09
 265,700 7.39 7.39 6.94 0 0 0
03/03/2021
7.39
 357,400 7.43 7.73 7.39 0 0 0
02/03/2021
7.43
 314,400 7.09 7.57 7.12 0 0 0
01/03/2021
7.09
 158,100 6.64 7.09 6.64 0 0 0
26/02/2021
6.64
 188,400 6.51 6.85 6.13 0 0 0
25/02/2021
6.51
 468,100 6.76 6.85 6.31 0 0 0
24/02/2021
6.76
 200,300 6.35 6.78 6.35 100 0 0.0
23/02/2021
6.35
 229,500 6.26 6.51 6.17 0 0 0
22/02/2021
6.26
 512,300 5.97 6.35 6.15 0 0 0
19/02/2021
5.97
 157,400 6.01 6.13 5.90 0 0 0
18/02/2021
6.01
 333,500 5.92 6.08 5.86 0 0 0
17/02/2021
5.92
 61,900 5.68 6.01 5.68 0 0 0
09/02/2021
5.68
 13,600 5.54 5.68 5.59 0 0 0
08/02/2021
5.54
 18,400 5.65 5.65 5.41 0 0 0
05/02/2021
5.65
 25,700 5.77 5.77 5.63 0 0 0
04/02/2021
5.77
 22,600 5.77 5.86 5.56 0 2,000 -0.0
03/02/2021
5.77
 41,600 5.68 5.86 5.41 0 0 0
02/02/2021
5.68
 19,900 5.70 5.92 5.36 0 0 0
01/02/2021
5.70
 65,400 5.92 5.92 5.52 0 0 0
29/01/2021
5.92
 47,600 5.88 5.99 5.47 0 0 0
28/01/2021
5.88
 20,100 6.31 6.31 5.88 0 0 0
27/01/2021
6.31
 68,700 6.35 6.71 5.99 0 0 0
26/01/2021
6.35
 93,400 6.04 6.44 6.04 2,000 0 0.0
25/01/2021
6.04
 93,500 5.65 6.04 5.59 0 0 0
22/01/2021
5.65
 68,400 5.36 5.68 5.41 0 0 0
21/01/2021
5.36
 49,800 5.41 5.59 5.18 0 0 0
20/01/2021
5.41
 73,600 5.32 5.41 5.09 0 0 0
19/01/2021
5.32
 37,700 5.61 5.72 5.32 0 0 0
18/01/2021
5.61
 113,600 5.86 5.86 5.45 0 0 0
15/01/2021
5.86
 119,000 5.47 5.86 5.50 0 100 -0.0
14/01/2021
5.47
 109,800 5.14 5.47 5.41 0 0 0
13/01/2021
5.14
 291,000 4.82 5.14 4.82 0 0 0
12/01/2021
4.82
 13,600 4.82 4.86 4.82 0 0 0
11/01/2021
4.82
 22,700 4.75 4.95 4.77 0 0 0
08/01/2021
4.75
 13,600 4.68 4.75 4.68 0 0 0
07/01/2021
4.68
 16,900 4.62 4.68 4.62 0 0 0
06/01/2021
4.62
 10,900 4.59 4.64 4.59 0 0 0
05/01/2021
4.59
 14,700 4.57 4.59 4.57 0 0 0
04/01/2021
4.57
 8,400 4.59 4.59 4.55 0 0 0
31/12/2020
4.59
 12,460 4.75 4.75 4.44 40 0 0.0
30/12/2020
4.75
 14,160 4.75 4.75 4.50 0 0 0
29/12/2020
4.75
 12,530 4.64 4.77 4.73 0 0 0
28/12/2020
4.64
 12,350 4.68 4.68 4.50 0 0 0
25/12/2020
4.68
 11,960 4.77 4.77 4.68 0 0 0
24/12/2020
4.77
 80 4.77 4.77 4.77 0 0 0
23/12/2020
4.77
 8,470 4.80 4.80 4.66 0 0 0
22/12/2020
4.80
 9,760 4.86 4.86 4.73 0 0 0
21/12/2020
4.86
 15,460 4.89 4.89 4.73 0 0 0
18/12/2020
4.89
 36,010 4.73 5.04 4.46 0 0 0
17/12/2020
4.73
 130,410 5.07 5.07 4.73 0 0 0
16/12/2020
5.07
 13,750 5.07 5.41 5.07 0 0 0
15/12/2020
5.07
 63,190 4.75 5.07 5.02 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |