CTCP Damsan (ads)

8.26
-0.01
(-0.12%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |