CTCP Damsan (ads)

8.26
0
(0%)
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
(2026-02-11) 		-0.13 -1.55% 2,029,700 -6,700 -0.1
7.87
8.50
8.26
2 tháng
(2026-01-12) 		-0.12 -1.43% 4,946,200 3,800 0.0
7.87
8.62
8.26
3 tháng
(2025-12-15) 		0.30 3.76% 5,994,800 6,700 0.1
7.87
8.62
8.26
6 tháng
(2025-09-15) 		-0.68 -7.60% 10,314,700 15,600 0.1
7.87
8.97
8.26
12 tháng
(2025-03-18) 		-0.36 -4.14% 34,730,500 36,310 0.3
6.63
9.76
8.26
24 tháng
(2024-03-25) 		-3.35 -28.83% 126,984,800 -437,783 -6.0
6.63
13.08
8.26
36 tháng
(2023-03-29) 		-0.52 -5.97% 265,877,900 16,608 0.3
6.63
15.06
8.26
60 tháng
(2021-04-08) 		-0.01 -0.07% 506,132,400 -146,287 2.5
6.63
25.45
8.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |