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)
16/07/2019
6.04
 13,300 6.06 6.06 5.95 0 0 0
15/07/2019
6.06
 12,500 6.06 6.08 6.04 0 0 0
12/07/2019
6.06
 9,300 6.08 6.08 6.06 0 0 0
11/07/2019
6.08
 12,500 6.06 6.08 6.06 0 0 0
10/07/2019
6.06
 12,760 6.04 6.06 6.01 0 0 0
09/07/2019
6.04
 10,410 6.01 6.06 6.01 0 0 0
08/07/2019
6.01
 10,190 6.01 6.04 5.97 0 0 0
05/07/2019
6.01
 7,330 6.04 6.04 5.97 0 0 0
04/07/2019
6.04
 11,100 6.04 6.06 6.01 0 0 0
03/07/2019
6.04
 10,600 6.06 6.06 5.90 0 0 0
02/07/2019
6.06
 9,800 6.06 6.08 5.95 200 0 0.0
01/07/2019
6.06
 11,170 6.06 6.11 5.95 0 0 0
28/06/2019
6.06
 10,410 6.01 6.06 5.97 0 0 0
27/06/2019
6.01
 8,400 6.06 6.06 5.90 0 0 0
26/06/2019
6.06
 9,810 6.11 6.11 5.95 400 0 0.0
25/06/2019
6.11
 13,210 6.13 6.15 5.95 0 0 0
24/06/2019
6.13
 5,500 6.20 6.20 6.08 0 0 0
21/06/2019
6.20
 9,900 6.20 6.22 6.01 0 2,250 -0.0
20/06/2019
6.20
 15,000 6.20 6.27 6.20 0 0 0
19/06/2019
6.20
 13,810 5.99 6.20 6.11 0 0 0
18/06/2019
5.99
 12,360 6.20 6.20 5.99 0 0 0
17/06/2019
6.20
 15,220 6.20 6.20 6.17 0 0 0
14/06/2019
6.20
 12,650 6.20 6.22 6.17 0 0 0
13/06/2019
6.20
 10,300 6.15 6.20 6.15 0 0 0
12/06/2019
6.15
 5,700 6.22 6.22 6.13 0 0 0
11/06/2019
6.22
 11,800 6.17 6.22 6.15 0 0 0
10/06/2019
6.17
 15,980 6.22 6.22 6.08 0 0 0
07/06/2019
6.22
 8,510 6.27 6.31 6.22 0 0 0
06/06/2019
6.27
 12,360 6.31 6.36 6.24 0 0 0
05/06/2019
6.31
 15,500 6.27 6.33 6.24 0 0 0
04/06/2019
6.27
 14,420 6.29 6.29 6.22 0 0 0
03/06/2019
6.29
 13,450 6.31 6.31 6.24 0 0 0
31/05/2019
6.31
 18,650 6.29 6.38 6.20 0 0 0
30/05/2019
6.29
 11,680 6.33 6.33 6.13 0 0 0
29/05/2019
6.33
 9,240 6.38 6.38 6.13 0 0 0
28/05/2019
6.38
 11,290 6.33 6.40 6.33 0 0 0
27/05/2019
6.33
 14,300 6.33 6.36 6.27 0 0 0
24/05/2019
6.33
 12,930 6.33 6.40 6.33 0 0 0
23/05/2019
6.33
 10,880 6.33 6.33 6.29 0 0 0
22/05/2019
6.33
 12,550 6.40 6.40 6.33 1,400 0 0.0
21/05/2019
6.40
 13,480 6.29 6.63 6.38 850 0 0.0
20/05/2019
6.29
 14,970 6.33 6.33 6.17 0 0 0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2019
6.33
 11,430 5.99 6.33 6.04 0 0 0
16/05/2019
5.99
 32,110 5.99 6.01 5.83 0 3,730 -0.1
15/05/2019
5.99
 8,690 5.95 6.07 5.95 0 0 0
14/05/2019
5.95
 19,910 6.03 6.35 5.95 0 0 0
13/05/2019
6.03
 15,560 6.03 6.11 5.95 0 0 0
10/05/2019
6.03
 20,300 5.77 6.03 5.73 0 0 0
09/05/2019
5.77
 17,300 5.79 5.79 5.71 0 0 0
08/05/2019
5.79
 21,870 5.79 5.87 5.55 0 0 0
07/05/2019
5.79
 27,150 5.69 5.79 5.44 0 0 0
06/05/2019
5.69
 26,530 5.67 5.69 5.59 0 0 0
03/05/2019
5.67
 14,950 5.59 5.67 5.51 0 0 0
02/05/2019
5.59
 55,450 5.55 5.59 5.36 0 0 0
26/04/2019
5.55
 28,350 5.53 5.55 5.40 0 0 0
25/04/2019
5.53
 19,110 5.55 5.55 5.40 0 0 0
24/04/2019
5.55
 14,230 5.59 5.59 5.42 0 0 0
23/04/2019
5.59
 16,630 5.44 5.59 5.48 0 0 0
22/04/2019
5.44
 12,820 5.44 5.44 5.42 0 0 0
19/04/2019
5.44
 17,370 5.32 5.48 5.32 0 0 0
18/04/2019
5.32
 13,960 5.30 5.32 5.28 0 300 -0.0
17/04/2019
5.30
 15,800 5.30 5.32 5.26 300 0 0.0
16/04/2019
5.30
 18,450 5.26 5.30 5.24 0 0 0
12/04/2019
5.26
 11,580 5.28 5.28 5.24 0 0 0
11/04/2019
5.28
 15,010 5.28 5.28 5.20 0 0 0
10/04/2019
5.28
 11,650 5.28 5.30 5.26 0 0 0
09/04/2019
5.28
 10,370 5.30 5.30 5.28 0 0 0
08/04/2019
5.30
 13,510 5.32 5.32 5.30 10 0 0.0
05/04/2019
5.32
 15,530 5.30 5.32 5.30 0 0 0
04/04/2019
5.30
 4,040 5.30 5.32 5.12 0 0 0
03/04/2019
5.30
 8,330 5.28 5.30 5.28 0 0 0
02/04/2019
5.28
 6,360 5.32 5.32 5.14 0 0 0
01/04/2019
5.32
 7,450 5.30 5.32 5.30 0 0 0
29/03/2019
5.30
 10,700 5.28 5.30 5.28 0 0 0
28/03/2019
5.28
 6,090 5.26 5.28 5.18 0 0 0
27/03/2019
5.26
 2,190 5.24 5.26 5.24 0 0 0
26/03/2019
5.24
 5,310 5.26 5.26 5.18 0 0 0
25/03/2019
5.26
 6,150 5.30 5.30 5.18 0 0 0
22/03/2019
5.30
 6,260 5.30 5.30 5.30 0 0 0
21/03/2019
5.30
 13,820 5.26 5.30 5.20 0 0 0
20/03/2019
5.26
 2,200 5.30 5.32 5.26 0 0 0
19/03/2019
5.30
 5,910 5.30 5.30 5.18 0 0 0
18/03/2019
5.30
 9,760 5.28 5.30 5.16 0 0 0
15/03/2019
5.28
 9,490 5.28 5.28 5.16 0 0 0
14/03/2019
5.28
 8,500 5.26 5.30 5.28 0 0 0
13/03/2019
5.26
 11,050 5.26 5.28 5.18 0 0 0
12/03/2019
5.26
 11,010 5.28 5.28 5.16 1,600 0 0.0
11/03/2019
5.28
 10,000 5.28 5.28 5.08 500 0 0.0
08/03/2019
5.28
 10,110 5.28 5.28 5.22 0 0 0
07/03/2019
5.28
 5,080 5.30 5.30 5.26 1,000 0 0.0
06/03/2019
5.30
 10,960 5.28 5.30 5.26 2,200 0 0.0
05/03/2019
5.28
 6,120 5.30 5.30 5.28 0 0 0
04/03/2019
5.30
 16,930 5.28 5.30 5.24 0 500 -0.0
01/03/2019
5.28
 13,430 5.30 5.30 5.20 30 0 0.0
28/02/2019
5.30
 8,990 5.32 5.32 5.24 500 0 0.0
27/02/2019
5.32
 11,100 5.30 5.32 5.24 3,500 0 0.0
26/02/2019
5.30
 14,100 5.30 5.30 5.24 500 0 0.0
25/02/2019
5.30
 21,910 5.26 5.30 5.16 500 0 0.0
22/02/2019
5.26
 15,290 5.26 5.26 5.12 0 0 0
21/02/2019
5.26
 14,530 5.26 5.26 5.22 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |