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)
24/09/2018
6.41
 22,890 6.45 6.45 6.01 0 0 0
21/09/2018
6.45
 16,860 6.51 6.51 6.39 0 0 0
20/09/2018
6.51
 30,840 6.37 6.80 6.35 0 200 -0.0
19/09/2018
6.37
 60,190 5.95 6.37 5.91 0 0 0
18/09/2018
5.95
 24,700 5.83 5.95 5.73 0 0 0
17/09/2018
5.83
 12,240 5.85 5.87 5.71 0 0 0
14/09/2018
5.85
 19,440 5.79 5.85 5.79 0 0 0
13/09/2018
5.79
 15,040 5.75 5.79 5.75 0 0 0
12/09/2018
5.75
 25,960 5.71 5.81 5.71 0 0 0
11/09/2018
5.71
 17,100 5.69 5.71 5.65 0 0 0
10/09/2018
5.69
 19,440 5.77 5.85 5.65 0 0 0
07/09/2018
5.77
 15,620 5.77 5.83 5.73 0 0 0
06/09/2018
5.77
 13,930 5.81 5.81 5.75 0 0 0
05/09/2018
5.81
 8,940 5.89 5.89 5.75 0 0 0
04/09/2018
5.89
 15,170 5.85 5.89 5.75 0 0 0
31/08/2018
5.85
 13,090 5.89 5.93 5.69 0 0 0
30/08/2018
5.89
 13,130 5.93 5.93 5.67 0 0 0
29/08/2018
5.93
 13,920 5.93 5.93 5.89 0 0 0
28/08/2018
5.93
 17,340 5.93 5.93 5.91 0 0 0
27/08/2018
5.93
 16,810 5.93 5.93 5.53 0 0 0
24/08/2018
5.93
 9,910 5.93 5.93 5.91 0 0 0
23/08/2018
5.93
 10,250 5.89 5.95 5.91 0 0 0
22/08/2018
5.89
 10,350 5.91 5.93 5.87 0 0 0
21/08/2018
5.91
 11,040 5.91 5.91 5.87 0 0 0
20/08/2018
5.91
 12,160 6.01 6.01 5.91 0 0 0
17/08/2018
6.01
 10,780 5.95 6.01 5.99 0 0 0
16/08/2018
5.95
 10,330 5.99 5.99 5.91 0 0 0
15/08/2018
5.99
 12,400 6.01 6.01 5.95 0 0 0
14/08/2018
6.01
 12,140 6.07 6.07 5.99 0 0 0
13/08/2018
6.07
 13,170 6.01 6.09 5.95 0 0 0
10/08/2018
6.01
 9,350 5.95 6.07 5.95 0 0 0
09/08/2018
5.95
 9,540 6.01 6.01 5.89 0 0 0
08/08/2018
6.01
 12,200 6.05 6.05 5.95 0 0 0
07/08/2018
6.05
 15,320 6.05 6.05 6.03 0 0 0
06/08/2018
6.05
 16,100 6.05 6.05 5.99 0 0 0
03/08/2018
6.05
 12,670 6.09 6.09 6.05 0 0 0
02/08/2018
6.09
 14,380 6.11 6.11 6.03 0 0 0
01/08/2018
6.11
 14,960 6.11 6.11 6.07 0 0 0
31/07/2018
6.11
 16,630 6.15 6.15 6.07 0 0 0
30/07/2018
6.15
 16,470 6.11 6.15 6.11 0 0 0
27/07/2018
6.11
 15,870 6.07 6.13 6.07 0 0 0
26/07/2018
6.07
 14,800 6.11 6.11 6.03 0 0 0
25/07/2018
6.11
 12,550 6.15 6.15 6.07 0 0 0
24/07/2018
6.15
 12,900 6.13 6.15 6.11 0 0 0
23/07/2018
6.13
 13,920 6.07 6.13 6.07 0 0 0
20/07/2018
6.07
 16,090 6.19 6.19 5.95 0 0 0
19/07/2018
6.19
 16,850 6.19 6.19 6.07 0 0 0
18/07/2018
6.19
 12,950 6.17 6.21 6.17 0 0 0
17/07/2018
6.17
 12,660 6.15 6.21 6.05 0 0 0
16/07/2018
6.15
 12,340 6.17 6.17 5.97 0 0 0
13/07/2018
6.17
 14,410 5.99 6.17 6.07 0 0 0
12/07/2018
5.99
 16,390 6.17 6.27 5.99 500 0 0.0
11/07/2018
6.17
 11,230 6.21 6.21 6.11 0 0 0
10/07/2018
6.21
 10,210 6.19 6.21 6.15 0 0 0
09/07/2018
6.19
 18,870 6.21 6.21 6.15 0 0 0
06/07/2018
6.21
 11,260 6.21 6.21 6.19 0 0 0
05/07/2018
6.21
 11,040 6.23 6.25 6.15 0 0 0
04/07/2018
6.23
 13,020 6.17 6.29 6.15 0 0 0
03/07/2018
6.17
 12,910 6.25 6.25 6.15 0 0 0
02/07/2018
6.25
 12,020 6.29 6.29 6.23 0 0 0
29/06/2018
6.29
 20,200 6.29 6.29 6.15 0 0 0
28/06/2018
6.29
 14,810 6.31 6.35 6.29 0 0 0
27/06/2018
6.31
 18,750 6.33 6.33 6.23 0 0 0
26/06/2018
6.33
 19,520 6.35 6.35 6.15 0 0 0
25/06/2018
6.35
 15,100 6.33 6.35 6.31 0 0 0
22/06/2018
6.33
 14,800 6.33 6.33 6.31 0 0 0
21/06/2018
6.33
 8,220 6.33 6.33 6.31 0 0 0
20/06/2018
6.33
 16,750 6.31 6.33 6.29 0 0 0
19/06/2018
6.31
 16,370 6.33 6.33 6.15 0 0 0
18/06/2018
6.33
 15,720 6.15 6.35 6.23 0 0 0
15/06/2018
6.15
 13,950 6.35 6.39 6.15 0 0 0
14/06/2018
6.35
 11,700 6.33 6.35 6.27 0 0 0
13/06/2018
6.33
 14,400 6.35 6.41 6.23 0 0 0
12/06/2018
6.35
 14,970 6.35 6.35 6.15 0 0 0
11/06/2018
6.35
 16,240 6.33 6.35 6.31 0 0 0
08/06/2018
6.33
 13,630 6.35 6.35 5.99 0 0 0
07/06/2018
6.35
 14,920 6.35 6.35 6.31 0 0 0
06/06/2018
6.35
 13,460 6.37 6.43 6.35 0 0 0
05/06/2018
6.37
 13,450 6.39 6.39 6.15 500 0 0.0
04/06/2018
6.39
 12,820 6.29 6.39 6.33 0 0 0
01/06/2018
6.29
 13,170 6.33 6.33 6.27 0 0 0
31/05/2018
6.33
 11,340 6.39 6.39 6.33 0 0 0
30/05/2018
6.39
 12,580 6.37 6.41 6.27 0 0 0
29/05/2018
6.37
 13,010 6.37 6.43 6.37 0 0 0
28/05/2018
6.37
 30,410 6.39 6.41 5.97 0 0 0
25/05/2018
6.39
 10,950 6.47 6.47 6.39 0 1,250 -0.0
24/05/2018
6.47
 13,300 6.45 6.47 6.43 0 0 0
23/05/2018
6.45
 13,900 6.45 6.45 6.43 0 0 0
22/05/2018
6.45
 14,280 6.45 6.45 6.31 0 0 0
21/05/2018
6.45
 15,170 6.47 6.47 6.19 0 0 0
18/05/2018
6.47
 12,780 6.47 6.47 6.47 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2018
6.47
 13,690 6.29 6.47 6.39 0 0 0
16/05/2018
6.29
 14,650 6.29 6.29 6.27 0 0 0
15/05/2018
6.29
 18,510 6.29 6.31 6.27 0 0 0
14/05/2018
6.29
 18,020 6.25 6.29 6.25 0 0 0
11/05/2018
6.25
 11,960 6.23 6.25 6.12 0 0 0
10/05/2018
6.23
 13,760 6.25 6.25 6.13 0 0 0
09/05/2018
6.25
 13,870 6.21 6.33 6.21 0 0 0
08/05/2018
6.21
 11,810 6.21 6.27 6.12 0 0 0
07/05/2018
6.21
 11,070 6.21 6.21 6.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |