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)
20/02/2019
5.26
 16,780 5.28 5.28 5.18 0 0 0
19/02/2019
5.28
 12,710 5.28 5.28 5.24 500 0 0.0
18/02/2019
5.28
 18,930 5.28 5.30 5.26 0 0 0
15/02/2019
5.28
 16,550 5.28 5.30 5.24 0 0 0
14/02/2019
5.28
 15,160 5.28 5.28 5.24 500 0 0.0
13/02/2019
5.28
 6,180 5.30 5.30 5.26 0 0 0
12/02/2019
5.30
 11,800 5.30 5.30 5.24 300 0 0.0
11/02/2019
5.30
 17,190 5.28 5.30 5.16 0 0 0
01/02/2019
5.28
 20,970 5.26 5.30 5.20 300 0 0.0
31/01/2019
5.26
 3,500 5.28 5.28 5.26 0 0 0
30/01/2019
5.28
 18,610 5.30 5.30 5.16 700 0 0.0
29/01/2019
5.30
 17,190 5.28 5.30 5.26 0 0 0
28/01/2019
5.28
 20,600 5.28 5.28 5.18 0 0 0
25/01/2019
5.28
 17,400 5.26 5.30 5.26 0 0 0
24/01/2019
5.26
 15,450 5.28 5.32 5.24 100 0 0.0
23/01/2019
5.28
 20,750 5.24 5.28 5.16 0 4,070 -0.1
22/01/2019
5.24
 15,090 5.32 5.34 5.22 0 0 0
21/01/2019
5.32
 14,160 5.32 5.36 5.30 0 0 0
18/01/2019
5.32
 16,490 5.30 5.34 5.24 0 0 0
17/01/2019
5.30
 17,350 5.38 5.38 5.28 0 2,500 -0.0
16/01/2019
5.38
 13,430 5.40 5.40 5.38 0 0 0
15/01/2019
5.40
 28,490 5.36 5.40 5.32 0 0 0
14/01/2019
5.36
 19,210 5.20 5.36 5.20 0 0 0
11/01/2019
5.20
 17,200 5.36 5.40 5.20 0 0 0
10/01/2019
5.36
 8,090 5.36 5.38 5.36 0 0 0
09/01/2019
5.36
 15,950 5.28 5.36 5.28 0 0 0
08/01/2019
5.28
 15,620 5.40 5.40 5.26 0 0 0
07/01/2019
5.40
 16,970 5.48 5.63 5.36 0 0 0
04/01/2019
5.48
 15,650 5.28 5.48 5.38 0 0 0
03/01/2019
5.28
 31,640 5.48 5.48 5.12 0 0 0
02/01/2019
5.48
 14,300 5.71 5.71 5.46 0 0 0
28/12/2018
5.71
 57,940 5.44 5.71 5.32 0 0 0
27/12/2018
5.44
 40,160 5.20 5.44 5.22 0 0 0
26/12/2018
5.20
 14,270 5.24 5.26 5.18 0 0 0
25/12/2018
5.24
 19,820 5.24 5.28 5.04 0 0 0
24/12/2018
5.24
 17,170 5.32 5.34 5.24 0 0 0
21/12/2018
5.32
 14,840 5.36 5.36 5.28 0 0 0
20/12/2018
5.36
 18,760 5.38 5.38 5.28 0 0 0
19/12/2018
5.38
 19,310 5.36 5.38 5.32 0 0 0
18/12/2018
5.36
 19,960 5.42 5.42 5.22 0 0 0
17/12/2018
5.42
 22,600 5.42 5.42 5.20 0 0 0
14/12/2018
5.42
 14,130 5.44 5.44 5.24 0 0 0
13/12/2018
5.44
 21,120 5.44 5.44 5.40 0 0 0
12/12/2018
5.44
 20,550 5.44 5.44 5.40 0 0 0
11/12/2018
5.44
 28,130 5.40 5.44 5.32 0 0 0
10/12/2018
5.40
 32,140 5.34 5.40 5.28 0 0 0
07/12/2018
5.34
 19,370 5.32 5.34 5.32 0 0 0
06/12/2018
5.32
 19,920 5.28 5.32 5.30 0 0 0
05/12/2018
5.28
 17,900 5.34 5.34 5.22 0 0 0
04/12/2018
5.34
 17,260 5.28 5.36 5.28 0 0 0
03/12/2018
5.28
 15,450 5.32 5.42 5.28 0 0 0
30/11/2018
5.32
 9,110 5.24 5.38 5.22 0 40 -0.0
29/11/2018
5.24
 12,680 5.38 5.40 5.24 0 0 0
28/11/2018
5.38
 16,400 5.46 5.46 5.38 0 0 0
27/11/2018
5.46
 17,310 5.46 5.46 5.32 0 0 0
26/11/2018
5.46
 21,210 5.36 5.48 5.36 0 0 0
23/11/2018
5.36
 21,200 5.36 5.44 5.24 0 0 0
22/11/2018
5.36
 11,070 5.42 5.44 5.36 0 0 0
21/11/2018
5.42
 17,090 5.50 5.50 5.36 400 0 0.0
20/11/2018
5.50
 16,030 5.53 5.55 5.48 0 0 0
19/11/2018
5.53
 15,810 5.50 5.53 5.44 0 0 0
16/11/2018
5.50
 18,900 5.48 5.50 5.42 0 0 0
15/11/2018
5.48
 19,810 5.48 5.50 5.36 0 0 0
14/11/2018
5.48
 16,660 5.48 5.50 5.44 0 0 0
13/11/2018
5.48
 18,840 5.46 5.48 5.42 10 0 0.0
12/11/2018
5.46
 20,140 5.48 5.48 5.36 0 0 0
09/11/2018
5.48
 19,870 5.44 5.51 5.42 0 0 0
08/11/2018
5.44
 17,030 5.42 5.50 5.36 0 0 0
07/11/2018
5.42
 16,900 5.42 5.46 5.42 160 0 0.0
06/11/2018
5.42
 21,530 5.46 5.48 5.38 0 0 0
05/11/2018
5.46
 23,000 5.44 5.46 5.40 0 0 0
02/11/2018
5.44
 22,500 5.44 5.51 5.36 0 0 0
01/11/2018
5.44
 24,840 5.51 5.51 5.36 0 0 0
31/10/2018
5.51
 24,570 5.57 5.57 5.38 0 0 0
30/10/2018
5.57
 18,010 5.55 5.61 5.51 0 0 0
29/10/2018
5.55
 36,970 5.42 5.57 5.44 0 0 0
26/10/2018
5.42
 13,620 5.55 5.55 5.28 0 0 0
25/10/2018
5.55
 24,660 5.65 5.65 5.28 0 6,000 -0.1
24/10/2018
5.65
 21,650 5.71 5.73 5.65 0 0 0
23/10/2018
5.71
 21,800 5.67 5.73 5.55 0 0 0
22/10/2018
5.67
 23,520 5.89 5.91 5.67 0 0 0
19/10/2018
5.89
 22,230 5.91 5.91 5.87 0 0 0
18/10/2018
5.91
 21,550 5.79 5.91 5.83 0 0 0
17/10/2018
5.79
 21,560 5.77 5.85 5.77 0 0 0
16/10/2018
5.77
 25,230 5.97 5.97 5.77 0 0 0
15/10/2018
5.97
 21,000 5.95 5.99 5.89 0 0 0
12/10/2018
5.95
 22,310 5.97 5.97 5.87 0 0 0
11/10/2018
5.97
 21,360 6.11 6.11 5.83 0 0 0
10/10/2018
6.11
 22,840 6.09 6.13 5.99 0 0 0
09/10/2018
6.09
 23,400 6.07 6.13 6.05 0 0 0
08/10/2018
6.07
 21,320 6.07 6.07 5.99 0 0 0
05/10/2018
6.07
 23,610 6.15 6.15 5.97 0 0 0
04/10/2018
6.15
 21,180 6.15 6.17 6.13 0 0 0
03/10/2018
6.15
 20,500 6.15 6.17 6.11 0 0 0
02/10/2018
6.15
 21,840 6.11 6.15 5.95 0 0 0
01/10/2018
6.11
 24,290 6.23 6.23 6.07 0 0 0
28/09/2018
6.23
 18,790 6.27 6.27 6.17 0 0 0
27/09/2018
6.27
 28,270 6.23 6.27 6.17 0 0 0
26/09/2018
6.23
 30,700 6.17 6.27 6.11 0 0 0
25/09/2018
6.17
 36,310 6.41 6.41 6.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |