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)
14/12/2020
4.75
 46,610 4.46 4.75 4.46 0 0 0
11/12/2020
4.46
 9,910 4.41 4.46 4.43 0 0 0
10/12/2020
4.41
 7,710 4.48 4.48 4.41 0 0 0
09/12/2020
4.48
 13,510 4.48 4.48 4.46 0 0 0
08/12/2020
4.48
 10,790 4.50 4.50 4.46 0 0 0
07/12/2020
4.50
 7,250 4.55 4.55 4.50 0 0 0
04/12/2020
4.55
 12,850 4.50 4.55 4.46 90 500 -0.0
03/12/2020
4.50
 9,220 4.53 4.53 4.41 0 0 0
02/12/2020
4.53
 14,450 4.50 4.53 4.46 0 0 0
01/12/2020
4.50
 9,850 4.50 4.50 4.48 0 500 -0.0
30/11/2020
4.50
 27,350 4.42 4.53 4.37 0 1,000 -0.0
27/11/2020
4.42
 11,420 4.53 4.53 4.22 0 0 0
26/11/2020
4.53
 7,540 4.50 4.53 4.50 0 0 0
25/11/2020
4.50
 10,750 4.57 4.59 4.32 0 0 0
24/11/2020
4.57
 12,940 4.64 4.64 4.46 0 0 0
23/11/2020
4.64
 16,370 4.73 4.75 4.59 0 0 0
20/11/2020
4.73
 11,630 4.68 4.73 4.71 0 0 0
19/11/2020
4.68
 10,760 4.59 4.68 4.62 0 0 0
18/11/2020
4.59
 18,900 4.50 4.59 4.37 0 0 0
17/11/2020
4.50
 13,370 4.39 4.50 4.41 0 0 0
16/11/2020
4.39
 13,220 4.37 4.39 4.28 0 0 0
13/11/2020
4.37
 12,330 4.28 4.37 4.32 0 0 0
12/11/2020
4.28
 13,960 4.28 4.28 4.26 0 0 0
11/11/2020
4.28
 16,170 4.24 4.28 4.23 0 0 0
10/11/2020
4.24
 15,330 4.23 4.24 4.23 0 0 0
09/11/2020
4.23
 18,230 4.24 4.24 4.19 0 0 0
06/11/2020
4.24
 14,800 4.23 4.24 4.19 0 0 0
05/11/2020
4.23
 17,080 4.26 4.26 4.19 0 0 0
04/11/2020
4.26
 17,480 4.22 4.26 4.23 100 0 0.0
03/11/2020
4.22
 16,100 4.22 4.22 4.06 0 0 0
02/11/2020
4.22
 17,070 4.23 4.23 4.21 0 0 0
30/10/2020
4.23
 18,260 4.20 4.37 4.19 0 0 0
29/10/2020
4.20
 11,080 4.19 4.20 4.19 0 0 0
28/10/2020
4.19
 12,570 4.21 4.22 3.96 100 0 0.0
27/10/2020
4.21
 14,610 4.21 4.23 4.14 0 0 0
26/10/2020
4.21
 19,650 4.21 4.22 3.92 0 1,000 -0.0
23/10/2020
4.21
 15,760 4.18 4.23 4.18 0 0 0
22/10/2020
4.18
 12,980 4.18 4.19 4.18 0 0 0
21/10/2020
4.18
 12,510 4.17 4.19 4.17 0 0 0
20/10/2020
4.17
 19,730 4.14 4.17 4.10 0 0 0
19/10/2020
4.14
 35,960 4.17 4.18 4.05 0 0 0
16/10/2020
4.17
 15,510 4.14 4.17 4.05 0 0 0
15/10/2020
4.14
 21,230 4.14 4.17 4.05 0 0 0
14/10/2020
4.14
 17,280 4.14 4.17 4.05 0 0 0
13/10/2020
4.14
 15,610 4.10 4.18 3.83 0 0 0
12/10/2020
4.10
 13,630 4.11 4.11 4.08 0 0 0
09/10/2020
4.11
 13,850 4.11 4.11 4.08 0 0 0
08/10/2020
4.11
 15,210 4.11 4.11 4.11 0 1,000 -0.0
07/10/2020
4.11
 17,900 4.10 4.12 4.10 0 0 0
06/10/2020
4.10
 23,740 4.05 4.10 4.05 0 0 0
05/10/2020
4.05
 13,850 4.05 4.05 4.05 0 0 0
02/10/2020
4.05
 15,280 4.06 4.06 4.05 0 0 0
01/10/2020
4.06
 21,250 4.06 4.06 4.05 0 0 0
30/09/2020
4.06
 13,310 4.06 4.06 4.01 0 150 -0.0
29/09/2020
4.06
 17,370 4.06 4.06 4.05 0 0 0
28/09/2020
4.06
 18,030 4.05 4.06 4.05 0 0 0
25/09/2020
4.05
 21,040 4.05 4.05 4.03 0 0 0
24/09/2020
4.05
 14,460 4.05 4.05 3.99 0 0 0
23/09/2020
4.05
 22,680 4.03 4.05 4.03 0 0 0
22/09/2020
4.03
 10,430 4.05 4.07 4.03 1,100 0 0.0
21/09/2020
4.05
 8,370 4.06 4.06 4.02 0 0 0
18/09/2020
4.06
 19,510 4.05 4.06 3.97 0 0 0
17/09/2020
4.05
 22,260 3.97 4.06 3.97 0 0 0
16/09/2020
3.97
 25,580 4.05 4.05 3.97 0 0 0
15/09/2020
4.05
 15,450 4.01 4.05 3.99 0 0 0
14/09/2020
4.01
 14,350 3.91 4.01 3.69 0 0 0
11/09/2020
3.91
 17,410 3.87 3.92 3.87 0 0 0
10/09/2020
3.87
 29,840 4.00 4.00 3.83 0 0 0
09/09/2020
4.00
 17,150 3.92 4.00 3.92 0 0 0
08/09/2020
3.92
 14,880 4.04 4.05 3.92 0 0 0
07/09/2020
4.04
 15,870 4.07 4.07 4.04 0 0 0
04/09/2020
4.07
 19,900 4.08 4.08 4.01 0 0 0
03/09/2020
4.08
 18,040 4.03 4.08 4.01 0 0 0
01/09/2020
4.03
 13,940 4.02 4.04 3.89 0 0 0
31/08/2020
4.02
 13,870 4.05 4.09 3.94 0 0 0
28/08/2020
4.05
 19,340 4.04 4.08 4.00 0 0 0
27/08/2020
4.04
 20,010 4.14 4.14 3.96 0 0 0
26/08/2020
4.14
 20,770 4.14 4.14 3.85 0 0 0
25/08/2020
4.14
 19,150 4.01 4.21 4.01 0 0 0
24/08/2020
4.01
 32,960 4.05 4.19 3.78 0 0 0
21/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
21/08/2020
4.05
 16,080 3.80 4.06 3.87 0 0 0
20/08/2020
3.80
 16,920 3.79 3.85 3.53 0 0 0
19/08/2020
3.79
 30,220 3.93 3.93 3.77 0 0 0
18/08/2020
3.93
 20,550 3.95 3.97 3.69 0 0 0
17/08/2020
3.95
 33,440 3.80 4.05 3.80 0 0 0
14/08/2020
3.80
 22,430 3.81 3.81 3.76 0 0 0
13/08/2020
3.81
 20,370 3.84 3.84 3.81 0 0 0
12/08/2020
3.84
 39,660 3.76 3.85 3.76 0 0 0
11/08/2020
3.76
 38,230 3.77 3.77 3.70 0 0 0
10/08/2020
3.77
 1,880 3.77 3.77 3.73 0 0 0
07/08/2020
3.77
 29,820 3.69 3.78 3.73 0 0 0
06/08/2020
3.69
 23,020 3.74 3.80 3.62 0 0 0
05/08/2020
3.74
 39,850 3.81 3.81 3.74 0 0 0
04/08/2020
3.81
 20,740 3.79 3.82 3.69 0 0 0
03/08/2020
3.79
 49,300 3.79 3.80 3.62 0 0 0
31/07/2020
3.79
 53,750 3.80 3.80 3.54 0 0 0
30/07/2020
3.80
 39,060 3.87 3.87 3.60 0 0 0
29/07/2020
3.87
 57,310 3.85 4.01 3.85 0 0 0
28/07/2020
3.85
 29,540 3.76 3.90 3.49 0 0 0
27/07/2020
3.76
 63,380 4.03 4.28 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |