CTCP Damsan (ads)

8.26
0
(0%)
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
(2026-02-11) 		-0.13 -1.55% 2,029,700 -6,700 -0.1
7.87
8.50
8.26
2 tháng
(2026-01-12) 		-0.12 -1.43% 4,946,200 3,800 0.0
7.87
8.62
8.26
3 tháng
(2025-12-15) 		0.30 3.76% 5,994,800 6,700 0.1
7.87
8.62
8.26
6 tháng
(2025-09-15) 		-0.68 -7.60% 10,314,700 15,600 0.1
7.87
8.97
8.26
12 tháng
(2025-03-18) 		-0.36 -4.14% 34,730,500 36,310 0.3
6.63
9.76
8.26
24 tháng
(2024-03-25) 		-3.35 -28.83% 126,984,800 -437,783 -6.0
6.63
13.08
8.26
36 tháng
(2023-03-29) 		-0.52 -5.97% 265,877,900 16,608 0.3
6.63
15.06
8.26
60 tháng
(2021-04-08) 		-0.01 -0.07% 506,132,400 -146,287 2.5
6.63
25.45
8.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |