CTCP Damsan (ads)

9.16
0.04
(0.44%)
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
(2026-05-13) 		-0.05 -0.55% 1,911,800 9,400 0
8.90
9.17
9.16
2 tháng
(2026-04-13) 		0.48 5.56% 3,931,900 -9,979 0
8.64
9.34
9.16
3 tháng
(2026-03-16) 		0.86 10.41% 5,836,900 11,421 0.1
7.80
9.34
9.16
6 tháng
(2025-12-15) 		1.15 14.43% 11,882,800 18,121 0.2
7.80
9.34
9.16
12 tháng
(2025-06-17) 		1.29 16.48% 32,575,300 47,221 0.5
7.80
9.76
9.16
24 tháng
(2024-06-24) 		-2.33 -20.34% 77,741,300 -55,662 -0.8
6.63
11.71
9.16
36 tháng
(2023-06-28) 		-3.16 -25.71% 237,480,400 34,129 0.4
6.63
15.06
9.16
60 tháng
(2021-07-08) 		-4.24 -31.75% 484,753,700 -297,666 -0.8
6.63
25.45
9.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |