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)
03/03/2020
4.34
 870 4.38 4.42 4.08 0 0 0
02/03/2020
4.38
 3,600 4.34 4.46 4.18 0 0 0
28/02/2020
4.34
 7,830 4.12 4.34 3.91 0 0 0
27/02/2020
4.12
 1,700 4.38 4.38 4.09 100 0 0.0
26/02/2020
4.38
 0 4.38 4.38 4.38 0 0 0
25/02/2020
4.38
 1,400 4.46 4.46 4.22 100 0 0.0
24/02/2020
4.46
 2,170 4.22 4.46 4.07 0 300 -0.0
21/02/2020
4.22
 2,550 4.14 4.38 4.05 0 0 0
20/02/2020
4.14
 300 4.18 4.18 4.14 0 0 0
19/02/2020
4.18
 3,260 4.16 4.20 3.91 0 100 -0.0
18/02/2020
4.16
 0 4.16 4.16 4.16 0 0 0
17/02/2020
4.16
 0 4.16 4.16 4.16 0 0 0
14/02/2020
4.16
 610 4.16 4.16 3.89 0 0 0
13/02/2020
4.16
 900 4.16 4.16 4.12 0 0 0
12/02/2020
4.16
 730 3.89 4.16 3.89 0 200 -0.0
11/02/2020
3.89
 10 3.94 3.94 3.89 0 0 0
10/02/2020
3.94
 190 3.94 3.94 3.94 0 0 0
07/02/2020
3.94
 500 3.75 3.94 3.94 0 0 0
06/02/2020
3.75
 1,250 3.95 3.95 3.75 0 0 0
05/02/2020
3.95
 10 4.09 4.09 3.95 0 0 0
04/02/2020
4.09
 350 4.09 4.12 3.91 0 0 0
03/02/2020
4.09
 190 4.20 4.20 4.09 0 0 0
31/01/2020
4.20
 10 4.03 4.20 4.20 0 0 0
30/01/2020
4.03
 1,850 4.09 4.38 4.03 0 0 0
22/01/2020
4.09
 0 4.09 4.09 4.09 0 0 0
21/01/2020
4.09
 1,260 4.16 4.20 3.99 0 200 -0.0
20/01/2020
4.16
 1,300 4.28 4.28 4.16 0 0 0
17/01/2020
4.28
 310 4.34 4.34 4.04 0 0 0
16/01/2020
4.34
 4,210 4.50 4.50 4.20 200 0 0.0
15/01/2020
4.50
 4,670 4.52 4.52 4.22 0 0 0
14/01/2020
4.52
 4,090 4.59 4.59 4.28 0 0 0
13/01/2020
4.59
 8,290 4.61 4.61 4.30 0 0 0
10/01/2020
4.61
 5,920 4.65 4.65 4.36 0 0 0
09/01/2020
4.65
 6,160 4.67 4.67 4.63 0 0 0
08/01/2020
4.67
 1,500 4.73 4.73 4.42 0 0 0
07/01/2020
4.73
 5,400 4.83 4.83 4.52 0 0 0
06/01/2020
4.83
 7,220 4.91 4.91 4.71 0 0 0
03/01/2020
4.91
 3,100 4.73 4.91 4.40 30 0 0.0
02/01/2020
4.73
 3,340 5.08 5.08 4.73 0 0 0
31/12/2019
5.08
 24,430 4.77 5.08 4.44 0 0 0
30/12/2019
4.77
 9,110 4.46 4.77 4.36 0 0 0
27/12/2019
4.46
 7,080 4.36 4.46 4.36 0 0 0
26/12/2019
4.36
 7,040 4.14 4.36 4.20 0 0 0
25/12/2019
4.14
 2,610 4.12 4.30 4.14 0 0 0
24/12/2019
4.12
 3,470 4.42 4.63 4.12 0 0 0
23/12/2019
4.42
 4,920 4.46 4.46 4.32 0 0 0
20/12/2019
4.46
 3,630 4.57 4.57 4.36 0 0 0
19/12/2019
4.57
 5,640 4.57 4.57 4.40 0 0 0
18/12/2019
4.57
 6,930 4.57 4.57 4.52 0 0 0
17/12/2019
4.57
 6,810 4.46 4.59 4.55 0 0 0
16/12/2019
4.46
 0 4.46 4.46 4.46 0 0 0
13/12/2019
4.46
 5,470 4.50 4.59 4.42 0 0 0
12/12/2019
4.50
 1,320 4.65 4.65 4.50 0 0 0
11/12/2019
4.65
 0 4.65 4.65 4.65 0 0 0
10/12/2019
4.65
 6,970 4.69 4.69 4.63 0 0 0
09/12/2019
4.69
 3,410 4.50 4.69 4.42 0 0 0
06/12/2019
4.50
 110 4.65 4.65 4.50 0 0 0
05/12/2019
4.65
 5,410 4.67 4.71 4.63 0 0 0
04/12/2019
4.67
 4,710 4.67 4.67 4.63 0 0 0
03/12/2019
4.67
 3,220 4.85 4.85 4.67 0 0 0
02/12/2019
4.85
 8,410 4.55 4.85 4.55 0 0 0
29/11/2019
4.55
 8,130 4.67 4.67 4.55 0 0 0
28/11/2019
4.67
 12,410 4.67 4.67 4.59 0 0 0
27/11/2019
4.67
 7,350 4.71 4.71 4.55 0 0 0
26/11/2019
4.71
 5,000 4.71 4.91 4.55 0 0 0
25/11/2019
4.71
 8,570 4.59 4.87 4.32 0 0 0
22/11/2019
4.59
 8,110 4.67 4.71 4.59 0 0 0
21/11/2019
4.67
 6,270 4.57 4.67 4.50 0 0 0
20/11/2019
4.57
 5,580 4.52 4.61 4.57 0 0 0
19/11/2019
4.52
 5,010 4.50 4.57 4.52 0 0 0
18/11/2019
4.50
 10,100 4.32 4.50 4.28 0 0 0
15/11/2019
4.32
 6,670 4.28 4.32 4.24 0 0 0
14/11/2019
4.28
 9,980 4.24 4.28 4.16 0 0 0
13/11/2019
4.24
 2,860 4.24 4.24 4.22 0 0 0
12/11/2019
4.24
 5,020 4.22 4.24 4.22 0 0 0
11/11/2019
4.22
 6,020 4.22 4.26 4.18 0 0 0
08/11/2019
4.22
 2,760 4.24 4.24 4.16 0 0 0
07/11/2019
4.24
 6,310 4.24 4.24 4.14 0 0 0
06/11/2019
4.24
 6,210 4.22 4.24 4.20 0 0 0
05/11/2019
4.22
 11,320 4.22 4.22 4.14 0 0 0
04/11/2019
4.22
 6,080 4.22 4.26 4.18 0 20 -0.0
01/11/2019
4.22
 7,360 4.28 4.28 4.16 0 0 0
31/10/2019
4.28
 0 4.28 4.28 4.28 0 0 0
30/10/2019
4.28
 9,040 4.22 4.28 4.20 0 0 0
29/10/2019
4.22
 12,370 4.22 4.22 3.92 0 0 0
28/10/2019
4.22
 5,830 4.09 4.22 4.09 0 0 0
25/10/2019
4.09
 560 4.24 4.24 4.09 0 0 0
24/10/2019
4.24
 5,100 4.18 4.42 4.09 0 0 0
23/10/2019
4.18
 4,580 4.30 4.30 4.18 0 0 0
22/10/2019
4.30
 2,270 4.42 4.42 4.30 0 0 0
21/10/2019
4.42
 17,080 4.38 4.44 4.30 0 2,330 -0.0
18/10/2019
4.38
 9,620 4.38 4.38 4.18 0 10 -0.0
17/10/2019
4.38
 10,460 4.26 4.38 4.28 0 0 0
16/10/2019
4.26
 15,950 4.09 4.34 4.05 0 0 0
15/10/2019
4.09
 1,610 4.18 4.18 4.09 0 0 0
14/10/2019
4.18
 0 4.18 4.18 4.18 0 0 0
11/10/2019
4.18
 6,550 4.22 4.22 4.16 0 1,200 -0.0
10/10/2019
4.22
 10,240 4.22 4.22 4.18 0 50 -0.0
09/10/2019
4.22
 10,220 4.30 4.30 4.09 0 0 0
08/10/2019
4.30
 3,120 4.40 4.40 4.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |