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) 		0.22 2.75% 2,004,000 7,500 0.1
7.90
8.39
8.15
2 tháng
(2025-11-28) 		0.03 0.37% 2,851,700 9,200 0.1
7.88
8.39
8.15
3 tháng
(2025-10-29) 		-0.33 -3.86% 4,127,500 12,300 0.1
7.88
8.55
8.15
6 tháng
(2025-07-31) 		-0.99 -10.75% 15,610,000 37,800 0.3
7.88
9.37
8.15
12 tháng
(2025-02-03) 		-0.12 -1.39% 38,905,600 51,292 0.5
6.63
9.76
8.15
24 tháng
(2024-02-07) 		-2.97 -26.54% 139,877,500 -28,792 -0.4
6.63
13.08
8.15
36 tháng
(2023-02-13) 		-0.16 -1.95% 277,524,100 -52,372 -0.5
6.63
15.06
8.15
60 tháng
(2021-02-22) 		1.23 17.55% 510,896,800 -138,487 2.6
6.63
25.45
8.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |