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)
05/05/2020
4.57
 2,010 4.71 4.71 4.57 0 0 0
04/05/2020
4.71
 3,070 4.57 4.71 4.57 0 0 0
29/04/2020
4.57
 2,820 4.69 4.69 4.42 0 0 0
28/04/2020
4.69
 2,880 4.71 4.71 4.57 0 0 0
27/04/2020
4.71
 2,750 4.57 4.76 4.69 0 70 -0.0
24/04/2020
4.57
 2,610 4.57 4.60 4.57 0 0 0
23/04/2020
4.57
 3,110 4.62 4.62 4.55 0 0 0
22/04/2020
4.62
 3,100 4.78 4.78 4.62 0 0 0
21/04/2020
4.78
 2,670 4.85 4.85 4.78 0 0 0
20/04/2020
4.85
 3,510 4.57 4.89 4.76 0 0 0
17/04/2020
4.57
 9,640 4.33 4.62 4.39 0 0 0
16/04/2020
4.33
 2,840 4.62 4.92 4.33 0 0 0
15/04/2020
4.62
 3,210 4.76 4.98 4.62 300 0 0.0
14/04/2020
4.76
 1,040 4.78 4.78 4.45 0 0 0
13/04/2020
4.78
 10 4.78 4.78 4.78 0 0 0
10/04/2020
4.78
 2,010 4.78 4.78 4.76 0 0 0
09/04/2020
4.78
 1,320 4.82 4.82 4.78 0 0 0
08/04/2020
4.82
 11,960 4.85 5.03 4.82 0 0 0
07/04/2020
4.85
 2,010 4.55 4.85 4.64 0 100 -0.0
06/04/2020
4.55
 0 4.55 4.55 4.55 0 0 0
03/04/2020
4.55
 10 4.31 4.55 4.55 0 0 0
01/04/2020
4.31
 28,820 4.62 4.94 4.31 0 0 0
31/03/2020
4.62
 1,510 4.40 4.62 4.13 0 0 0
30/03/2020
4.40
 2,480 4.73 4.73 4.40 0 0 0
27/03/2020
4.73
 2,110 5.01 5.01 4.71 0 0 0
26/03/2020
5.01
 3,010 4.78 5.01 4.98 0 0 0
25/03/2020
4.78
 4,210 4.62 4.78 4.34 0 0 0
24/03/2020
4.62
 2,640 4.41 4.62 4.57 0 0 0
23/03/2020
4.41
 3,910 4.73 5.05 4.41 0 0 0
20/03/2020
4.73
 2,370 5.01 5.01 4.66 0 0 0
19/03/2020
5.01
 2,860 5.03 5.03 4.69 0 70 -0.0
18/03/2020
5.03
 4,750 4.73 5.03 4.71 0 0 0
17/03/2020
4.73
 5,870 4.71 4.73 4.62 0 0 0
16/03/2020
4.71
 5,590 4.57 4.73 4.57 0 0 0
13/03/2020
4.57
 1,160 4.71 4.71 4.39 0 100 -0.0
12/03/2020
4.71
 1,750 4.62 4.76 4.32 0 190 -0.0
11/03/2020
4.62
 950 4.66 4.71 4.62 0 0 0
10/03/2020
4.66
 1,590 4.57 4.76 4.28 0 750 -0.0
09/03/2020
4.57
 4,990 4.76 4.85 4.43 0 30 -0.0
06/03/2020
4.76
 740 4.76 4.80 4.73 0 0 0
05/03/2020
4.76
 230 4.57 4.76 4.76 0 0 0
04/03/2020
4.57
 20 4.85 4.85 4.53 0 0 0
03/03/2020
4.85
 870 4.89 4.94 4.56 0 0 0
02/03/2020
4.89
 3,600 4.85 4.98 4.66 0 0 0
28/02/2020
4.85
 7,830 4.60 4.85 4.37 0 0 0
27/02/2020
4.60
 1,700 4.89 4.89 4.57 100 0 0.0
26/02/2020
4.89
 0 4.89 4.89 4.89 0 0 0
25/02/2020
4.89
 1,400 4.98 4.98 4.71 100 0 0.0
24/02/2020
4.98
 2,170 4.71 4.98 4.55 0 300 -0.0
21/02/2020
4.71
 2,550 4.62 4.89 4.53 0 0 0
20/02/2020
4.62
 300 4.66 4.66 4.62 0 0 0
19/02/2020
4.66
 3,260 4.64 4.69 4.37 0 100 -0.0
18/02/2020
4.64
 0 4.64 4.64 4.64 0 0 0
17/02/2020
4.64
 0 4.64 4.64 4.64 0 0 0
14/02/2020
4.64
 610 4.64 4.64 4.34 0 0 0
13/02/2020
4.64
 900 4.64 4.64 4.60 0 0 0
12/02/2020
4.64
 730 4.34 4.64 4.34 0 200 -0.0
11/02/2020
4.34
 10 4.40 4.40 4.34 0 0 0
10/02/2020
4.40
 190 4.40 4.40 4.40 0 0 0
07/02/2020
4.40
 500 4.18 4.40 4.40 0 0 0
06/02/2020
4.18
 1,250 4.41 4.41 4.18 0 0 0
05/02/2020
4.41
 10 4.57 4.57 4.41 0 0 0
04/02/2020
4.57
 350 4.57 4.60 4.37 0 0 0
03/02/2020
4.57
 190 4.69 4.69 4.57 0 0 0
31/01/2020
4.69
 10 4.50 4.69 4.69 0 0 0
30/01/2020
4.50
 1,850 4.57 4.89 4.50 0 0 0
22/01/2020
4.57
 0 4.57 4.57 4.57 0 0 0
21/01/2020
4.57
 1,260 4.64 4.69 4.46 0 200 -0.0
20/01/2020
4.64
 1,300 4.78 4.78 4.64 0 0 0
17/01/2020
4.78
 310 4.85 4.85 4.51 0 0 0
16/01/2020
4.85
 4,210 5.03 5.03 4.69 200 0 0.0
15/01/2020
5.03
 4,670 5.05 5.05 4.71 0 0 0
14/01/2020
5.05
 4,090 5.12 5.12 4.78 0 0 0
13/01/2020
5.12
 8,290 5.15 5.15 4.80 0 0 0
10/01/2020
5.15
 5,920 5.19 5.19 4.87 0 0 0
09/01/2020
5.19
 6,160 5.21 5.21 5.17 0 0 0
08/01/2020
5.21
 1,500 5.28 5.28 4.94 0 0 0
07/01/2020
5.28
 5,400 5.40 5.40 5.05 0 0 0
06/01/2020
5.40
 7,220 5.49 5.49 5.26 0 0 0
03/01/2020
5.49
 3,100 5.28 5.49 4.92 30 0 0.0
02/01/2020
5.28
 3,340 5.67 5.67 5.28 0 0 0
31/12/2019
5.67
 24,430 5.33 5.67 4.96 0 0 0
30/12/2019
5.33
 9,110 4.98 5.33 4.87 0 0 0
27/12/2019
4.98
 7,080 4.87 4.98 4.87 0 0 0
26/12/2019
4.87
 7,040 4.62 4.87 4.69 0 0 0
25/12/2019
4.62
 2,610 4.60 4.80 4.62 0 0 0
24/12/2019
4.60
 3,470 4.94 5.17 4.60 0 0 0
23/12/2019
4.94
 4,920 4.98 4.98 4.82 0 0 0
20/12/2019
4.98
 3,630 5.10 5.10 4.87 0 0 0
19/12/2019
5.10
 5,640 5.10 5.10 4.92 0 0 0
18/12/2019
5.10
 6,930 5.10 5.10 5.05 0 0 0
17/12/2019
5.10
 6,810 4.98 5.12 5.08 0 0 0
16/12/2019
4.98
 0 4.98 4.98 4.98 0 0 0
13/12/2019
4.98
 5,470 5.03 5.12 4.94 0 0 0
12/12/2019
5.03
 1,320 5.19 5.19 5.03 0 0 0
11/12/2019
5.19
 0 5.19 5.19 5.19 0 0 0
10/12/2019
5.19
 6,970 5.24 5.24 5.17 0 0 0
09/12/2019
5.24
 3,410 5.03 5.24 4.94 0 0 0
06/12/2019
5.03
 110 5.19 5.19 5.03 0 0 0
05/12/2019
5.19
 5,410 5.21 5.26 5.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |