CTCP Damsan (ads)

8.05
-0.10
(-1.23%)
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
(2025-12-29) 		0.22 2.75% 2,004,000 7,500 0.1
7.90
8.39
8.15
2 tháng
(2025-11-28) 		0.03 0.37% 2,851,700 9,200 0.1
7.88
8.39
8.15
3 tháng
(2025-10-29) 		-0.33 -3.86% 4,127,500 12,300 0.1
7.88
8.55
8.15
6 tháng
(2025-07-31) 		-0.99 -10.75% 15,610,000 37,800 0.3
7.88
9.37
8.15
12 tháng
(2025-02-03) 		-0.12 -1.39% 38,905,600 51,292 0.5
6.63
9.76
8.15
24 tháng
(2024-02-07) 		-2.97 -26.54% 139,877,500 -28,792 -0.4
6.63
13.08
8.15
36 tháng
(2023-02-13) 		-0.16 -1.95% 277,524,100 -52,372 -0.5
6.63
15.06
8.15
60 tháng
(2021-02-22) 		1.23 17.55% 510,896,800 -138,487 2.6
6.63
25.45
8.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |