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)
04/12/2019
5.21
 4,710 5.21 5.21 5.17 0 0 0
03/12/2019
5.21
 3,220 5.42 5.42 5.21 0 0 0
02/12/2019
5.42
 8,410 5.08 5.42 5.08 0 0 0
29/11/2019
5.08
 8,130 5.21 5.21 5.08 0 0 0
28/11/2019
5.21
 12,410 5.21 5.21 5.12 0 0 0
27/11/2019
5.21
 7,350 5.26 5.26 5.08 0 0 0
26/11/2019
5.26
 5,000 5.26 5.49 5.08 0 0 0
25/11/2019
5.26
 8,570 5.12 5.44 4.82 0 0 0
22/11/2019
5.12
 8,110 5.21 5.26 5.12 0 0 0
21/11/2019
5.21
 6,270 5.10 5.21 5.03 0 0 0
20/11/2019
5.10
 5,580 5.05 5.15 5.10 0 0 0
19/11/2019
5.05
 5,010 5.03 5.10 5.05 0 0 0
18/11/2019
5.03
 10,100 4.82 5.03 4.78 0 0 0
15/11/2019
4.82
 6,670 4.78 4.82 4.73 0 0 0
14/11/2019
4.78
 9,980 4.73 4.78 4.64 0 0 0
13/11/2019
4.73
 2,860 4.73 4.73 4.71 0 0 0
12/11/2019
4.73
 5,020 4.71 4.73 4.71 0 0 0
11/11/2019
4.71
 6,020 4.71 4.76 4.66 0 0 0
08/11/2019
4.71
 2,760 4.73 4.73 4.64 0 0 0
07/11/2019
4.73
 6,310 4.73 4.73 4.62 0 0 0
06/11/2019
4.73
 6,210 4.71 4.73 4.69 0 0 0
05/11/2019
4.71
 11,320 4.71 4.71 4.62 0 0 0
04/11/2019
4.71
 6,080 4.71 4.76 4.66 0 20 -0.0
01/11/2019
4.71
 7,360 4.78 4.78 4.64 0 0 0
31/10/2019
4.78
 0 4.78 4.78 4.78 0 0 0
30/10/2019
4.78
 9,040 4.71 4.78 4.69 0 0 0
29/10/2019
4.71
 12,370 4.71 4.71 4.38 0 0 0
28/10/2019
4.71
 5,830 4.57 4.71 4.57 0 0 0
25/10/2019
4.57
 560 4.73 4.73 4.57 0 0 0
24/10/2019
4.73
 5,100 4.66 4.94 4.57 0 0 0
23/10/2019
4.66
 4,580 4.80 4.80 4.66 0 0 0
22/10/2019
4.80
 2,270 4.94 4.94 4.80 0 0 0
21/10/2019
4.94
 17,080 4.89 4.96 4.80 0 2,330 -0.0
18/10/2019
4.89
 9,620 4.89 4.89 4.66 0 10 -0.0
17/10/2019
4.89
 10,460 4.76 4.89 4.78 0 0 0
16/10/2019
4.76
 15,950 4.57 4.85 4.53 0 0 0
15/10/2019
4.57
 1,610 4.66 4.66 4.57 0 0 0
14/10/2019
4.66
 0 4.66 4.66 4.66 0 0 0
11/10/2019
4.66
 6,550 4.71 4.71 4.64 0 1,200 -0.0
10/10/2019
4.71
 10,240 4.71 4.71 4.66 0 50 -0.0
09/10/2019
4.71
 10,220 4.80 4.80 4.57 0 0 0
08/10/2019
4.80
 3,120 4.92 4.92 4.71 0 0 0
07/10/2019
4.92
 12,030 4.60 4.92 4.57 0 0 0
04/10/2019
4.60
 6,540 4.66 4.66 4.60 0 0 0
03/10/2019
4.66
 4,250 4.73 4.73 4.66 0 0 0
02/10/2019
4.73
 6,020 4.76 4.76 4.71 0 0 0
01/10/2019
4.76
 9,690 4.78 4.78 4.57 0 50 -0.0
30/09/2019
4.78
 11,700 4.76 4.78 4.66 0 10 -0.0
27/09/2019
4.76
 5,630 4.80 4.80 4.76 0 0 0
26/09/2019
4.80
 5,140 4.80 4.80 4.80 0 2,200 -0.0
25/09/2019
4.80
 2,920 4.85 4.85 4.80 0 0 0
24/09/2019
4.85
 13,410 4.94 4.94 4.85 0 10 -0.0
23/09/2019
4.94
 10,340 4.96 4.96 4.89 0 0 0
20/09/2019
4.96
 4,630 4.98 5.03 4.94 0 0 0
19/09/2019
4.98
 6,220 4.98 5.05 4.98 0 0 0
18/09/2019
4.98
 6,820 5.08 5.08 4.92 0 0 0
17/09/2019
5.08
 8,770 5.10 5.10 5.03 0 0 0
16/09/2019
5.10
 10,970 5.10 5.17 4.98 0 160 -0.0
13/09/2019
5.10
 9,190 5.15 5.15 5.01 0 0 0
12/09/2019
5.15
 3,640 5.17 5.17 5.10 0 0 0
11/09/2019
5.17
 6,860 5.17 5.17 4.98 0 0 0
10/09/2019
5.17
 4,980 5.19 5.19 5.15 0 0 0
09/09/2019
5.19
 6,400 5.17 5.21 5.17 0 0 0
06/09/2019
5.17
 5,630 5.24 5.24 4.92 0 0 0
05/09/2019
5.24
 10,910 4.98 5.24 5.08 0 0 0
04/09/2019
4.98
 10,320 5.24 5.24 4.94 50 0 0.0
03/09/2019
5.24
 16,880 5.33 5.33 4.96 0 0 0
30/08/2019
5.33
 4,990 5.37 5.37 5.01 0 0 0
29/08/2019
5.37
 19,630 5.42 5.42 5.05 0 1,330 -0.0
28/08/2019
5.42
 17,300 5.40 5.44 5.03 0 500 -0.0
27/08/2019
5.40
 10,920 5.44 5.49 5.40 0 0 0
26/08/2019
5.44
 10,160 5.44 5.47 5.42 5,860 0 0.1
23/08/2019
5.44
 6,380 5.42 5.44 5.40 0 0 0
22/08/2019
5.42
 10,980 5.40 5.42 5.08 0 0 0
21/08/2019
5.40
 5,050 5.44 5.44 5.35 10 0 0.0
20/08/2019
5.44
 10,250 5.35 5.44 5.35 0 0 0
19/08/2019
5.35
 5,940 5.44 5.44 5.21 500 0 0.0
16/08/2019
5.44
 12,360 5.53 5.53 5.26 60 1,570 -0.0
15/08/2019
5.53
 2,420 5.58 5.58 5.53 0 0 0
14/08/2019
5.58
 7,670 5.63 5.63 5.47 0 0 0
13/08/2019
5.63
 1,730 5.69 5.69 5.63 0 0 0
12/08/2019
5.69
 4,660 5.92 5.92 5.69 0 0 0
09/08/2019
5.92
 6,330 5.90 5.92 5.49 0 0 0
08/08/2019
5.90
 9,620 5.90 5.95 5.90 0 0 0
07/08/2019
5.90
 9,820 5.90 5.90 5.88 0 0 0
06/08/2019
5.90
 18,140 5.88 5.90 5.85 0 0 0
05/08/2019
5.88
 16,030 5.92 5.95 5.88 0 0 0
02/08/2019
5.92
 2,550 5.92 5.92 5.92 0 0 0
01/08/2019
5.92
 7,840 5.95 5.95 5.88 0 0 0
31/07/2019
5.95
 7,440 5.95 5.97 5.88 0 0 0
30/07/2019
5.95
 1,970 6.01 6.01 5.95 0 0 0
29/07/2019
6.01
 0 6.01 6.01 6.01 0 0 0
26/07/2019
6.01
 12,900 6.04 6.04 5.95 0 0 0
25/07/2019
6.04
 14,550 5.95 6.04 5.99 0 0 0
24/07/2019
5.95
 8,680 6.04 6.04 5.92 0 4,630 -0.1
23/07/2019
6.04
 12,260 6.06 6.06 6.01 0 0 0
22/07/2019
6.06
 13,770 6.06 6.08 6.01 0 0 0
19/07/2019
6.06
 13,890 6.04 6.08 5.95 0 0 0
18/07/2019
6.04
 11,430 6.04 6.04 5.99 0 0 0
17/07/2019
6.04
 13,900 6.04 6.04 6.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |