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)
07/10/2019
4.40
 12,030 4.12 4.40 4.09 0 0 0
04/10/2019
4.12
 6,540 4.18 4.18 4.12 0 0 0
03/10/2019
4.18
 4,250 4.24 4.24 4.18 0 0 0
02/10/2019
4.24
 6,020 4.26 4.26 4.22 0 0 0
01/10/2019
4.26
 9,690 4.28 4.28 4.09 0 50 -0.0
30/09/2019
4.28
 11,700 4.26 4.28 4.18 0 10 -0.0
27/09/2019
4.26
 5,630 4.30 4.30 4.26 0 0 0
26/09/2019
4.30
 5,140 4.30 4.30 4.30 0 2,200 -0.0
25/09/2019
4.30
 2,920 4.34 4.34 4.30 0 0 0
24/09/2019
4.34
 13,410 4.42 4.42 4.34 0 10 -0.0
23/09/2019
4.42
 10,340 4.44 4.44 4.38 0 0 0
20/09/2019
4.44
 4,630 4.46 4.50 4.42 0 0 0
19/09/2019
4.46
 6,220 4.46 4.52 4.46 0 0 0
18/09/2019
4.46
 6,820 4.55 4.55 4.40 0 0 0
17/09/2019
4.55
 8,770 4.57 4.57 4.50 0 0 0
16/09/2019
4.57
 10,970 4.57 4.63 4.46 0 160 -0.0
13/09/2019
4.57
 9,190 4.61 4.61 4.48 0 0 0
12/09/2019
4.61
 3,640 4.63 4.63 4.57 0 0 0
11/09/2019
4.63
 6,860 4.63 4.63 4.46 0 0 0
10/09/2019
4.63
 4,980 4.65 4.65 4.61 0 0 0
09/09/2019
4.65
 6,400 4.63 4.67 4.63 0 0 0
06/09/2019
4.63
 5,630 4.69 4.69 4.40 0 0 0
05/09/2019
4.69
 10,910 4.46 4.69 4.55 0 0 0
04/09/2019
4.46
 10,320 4.69 4.69 4.42 50 0 0.0
03/09/2019
4.69
 16,880 4.77 4.77 4.44 0 0 0
30/08/2019
4.77
 4,990 4.81 4.81 4.48 0 0 0
29/08/2019
4.81
 19,630 4.85 4.85 4.52 0 1,330 -0.0
28/08/2019
4.85
 17,300 4.83 4.87 4.50 0 500 -0.0
27/08/2019
4.83
 10,920 4.87 4.91 4.83 0 0 0
26/08/2019
4.87
 10,160 4.87 4.89 4.85 5,860 0 0.1
23/08/2019
4.87
 6,380 4.85 4.87 4.83 0 0 0
22/08/2019
4.85
 10,980 4.83 4.85 4.55 0 0 0
21/08/2019
4.83
 5,050 4.87 4.87 4.79 10 0 0.0
20/08/2019
4.87
 10,250 4.79 4.87 4.79 0 0 0
19/08/2019
4.79
 5,940 4.87 4.87 4.67 500 0 0.0
16/08/2019
4.87
 12,360 4.95 4.95 4.71 60 1,570 -0.0
15/08/2019
4.95
 2,420 5.00 5.00 4.95 0 0 0
14/08/2019
5.00
 7,670 5.04 5.04 4.89 0 0 0
13/08/2019
5.04
 1,730 5.10 5.10 5.04 0 0 0
12/08/2019
5.10
 4,660 5.30 5.30 5.10 0 0 0
09/08/2019
5.30
 6,330 5.28 5.30 4.91 0 0 0
08/08/2019
5.28
 9,620 5.28 5.32 5.28 0 0 0
07/08/2019
5.28
 9,820 5.28 5.28 5.26 0 0 0
06/08/2019
5.28
 18,140 5.26 5.28 5.24 0 0 0
05/08/2019
5.26
 16,030 5.30 5.32 5.26 0 0 0
02/08/2019
5.30
 2,550 5.30 5.30 5.30 0 0 0
01/08/2019
5.30
 7,840 5.32 5.32 5.26 0 0 0
31/07/2019
5.32
 7,440 5.32 5.34 5.26 0 0 0
30/07/2019
5.32
 1,970 5.38 5.38 5.32 0 0 0
29/07/2019
5.38
 0 5.38 5.38 5.38 0 0 0
26/07/2019
5.38
 12,900 5.41 5.41 5.32 0 0 0
25/07/2019
5.41
 14,550 5.32 5.41 5.36 0 0 0
24/07/2019
5.32
 8,680 5.41 5.41 5.30 0 4,630 -0.1
23/07/2019
5.41
 12,260 5.43 5.43 5.38 0 0 0
22/07/2019
5.43
 13,770 5.43 5.45 5.38 0 0 0
19/07/2019
5.43
 13,890 5.41 5.45 5.32 0 0 0
18/07/2019
5.41
 11,430 5.41 5.41 5.36 0 0 0
17/07/2019
5.41
 13,900 5.41 5.41 5.38 0 0 0
16/07/2019
5.41
 13,300 5.43 5.43 5.32 0 0 0
15/07/2019
5.43
 12,500 5.43 5.45 5.41 0 0 0
12/07/2019
5.43
 9,300 5.45 5.45 5.43 0 0 0
11/07/2019
5.45
 12,500 5.43 5.45 5.43 0 0 0
10/07/2019
5.43
 12,760 5.41 5.43 5.38 0 0 0
09/07/2019
5.41
 10,410 5.38 5.43 5.38 0 0 0
08/07/2019
5.38
 10,190 5.38 5.41 5.34 0 0 0
05/07/2019
5.38
 7,330 5.41 5.41 5.34 0 0 0
04/07/2019
5.41
 11,100 5.41 5.43 5.38 0 0 0
03/07/2019
5.41
 10,600 5.43 5.43 5.28 0 0 0
02/07/2019
5.43
 9,800 5.43 5.45 5.32 200 0 0.0
01/07/2019
5.43
 11,170 5.43 5.47 5.32 0 0 0
28/06/2019
5.43
 10,410 5.38 5.43 5.34 0 0 0
27/06/2019
5.38
 8,400 5.43 5.43 5.28 0 0 0
26/06/2019
5.43
 9,810 5.47 5.47 5.32 400 0 0.0
25/06/2019
5.47
 13,210 5.49 5.51 5.32 0 0 0
24/06/2019
5.49
 5,500 5.55 5.55 5.45 0 0 0
21/06/2019
5.55
 9,900 5.55 5.57 5.38 0 2,250 -0.0
20/06/2019
5.55
 15,000 5.55 5.61 5.55 0 0 0
19/06/2019
5.55
 13,810 5.36 5.55 5.47 0 0 0
18/06/2019
5.36
 12,360 5.55 5.55 5.36 0 0 0
17/06/2019
5.55
 15,220 5.55 5.55 5.53 0 0 0
14/06/2019
5.55
 12,650 5.55 5.57 5.53 0 0 0
13/06/2019
5.55
 10,300 5.51 5.55 5.51 0 0 0
12/06/2019
5.51
 5,700 5.57 5.57 5.49 0 0 0
11/06/2019
5.57
 11,800 5.53 5.57 5.51 0 0 0
10/06/2019
5.53
 15,980 5.57 5.57 5.45 0 0 0
07/06/2019
5.57
 8,510 5.61 5.65 5.57 0 0 0
06/06/2019
5.61
 12,360 5.65 5.69 5.59 0 0 0
05/06/2019
5.65
 15,500 5.61 5.67 5.59 0 0 0
04/06/2019
5.61
 14,420 5.63 5.63 5.57 0 0 0
03/06/2019
5.63
 13,450 5.65 5.65 5.59 0 0 0
31/05/2019
5.65
 18,650 5.63 5.71 5.55 0 0 0
30/05/2019
5.63
 11,680 5.67 5.67 5.49 0 0 0
29/05/2019
5.67
 9,240 5.71 5.71 5.49 0 0 0
28/05/2019
5.71
 11,290 5.67 5.73 5.67 0 0 0
27/05/2019
5.67
 14,300 5.67 5.69 5.61 0 0 0
24/05/2019
5.67
 12,930 5.67 5.73 5.67 0 0 0
23/05/2019
5.67
 10,880 5.67 5.67 5.63 0 0 0
22/05/2019
5.67
 12,550 5.73 5.73 5.67 1,400 0 0.0
21/05/2019
5.73
 13,480 5.63 5.94 5.71 850 0 0.0
20/05/2019
5.63
 14,970 5.67 5.67 5.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |