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)
03/05/2018
6.21
 12,270 6.23 6.25 6.21 0 0 0
02/05/2018
6.23
 11,060 6.21 6.31 6.19 0 0 0
27/04/2018
6.21
 11,410 6.19 6.54 6.15 0 0 0
26/04/2018
6.19
 12,240 6.21 6.21 6.10 0 0 0
24/04/2018
6.21
 10,100 6.21 6.21 6.17 0 0 0
23/04/2018
6.21
 11,160 6.21 6.21 6.19 0 0 0
20/04/2018
6.21
 14,020 6.21 6.21 6.19 0 0 0
19/04/2018
6.21
 20,030 6.19 6.23 6.12 4,980 0 0.1
18/04/2018
6.19
 15,070 6.19 6.21 6.12 0 0 0
17/04/2018
6.19
 11,850 6.23 6.23 6.15 0 0 0
16/04/2018
6.23
 12,910 6.15 6.25 6.19 0 0 0
13/04/2018
6.15
 15,210 6.15 6.25 6.15 0 0 0
12/04/2018
6.15
 13,120 6.19 6.23 6.12 0 0 0
11/04/2018
6.19
 11,190 6.19 6.19 6.12 0 2,200 -0.0
10/04/2018
6.19
 15,440 6.15 6.23 6.12 0 0 0
09/04/2018
6.15
 14,350 6.29 6.35 6.15 0 0 0
06/04/2018
6.29
 17,860 6.29 6.29 6.23 0 0 0
05/04/2018
6.29
 17,850 6.27 6.29 6.19 0 0 0
04/04/2018
6.27
 14,280 6.25 6.33 6.23 0 0 0
03/04/2018
6.25
 11,270 6.27 6.27 6.23 0 0 0
02/04/2018
6.27
 14,560 6.15 6.27 6.15 0 0 0
30/03/2018
6.15
 13,510 6.25 6.27 6.15 0 0 0
29/03/2018
6.25
 11,830 6.27 6.29 6.25 0 0 0
28/03/2018
6.27
 21,210 6.15 6.46 6.23 2,200 0 0.0
27/03/2018
6.15
 19,570 6.23 6.23 6.15 0 0 0
26/03/2018
6.23
 13,530 6.21 6.25 6.15 0 0 0
23/03/2018
6.21
 11,350 6.21 6.23 6.15 0 0 0
22/03/2018
6.21
 6,500 6.23 6.25 6.21 0 0 0
21/03/2018
6.23
 36,510 6.15 6.23 6.15 0 0 0
20/03/2018
6.15
 16,300 6.27 6.27 6.15 0 0 0
19/03/2018
6.27
 15,350 6.27 6.27 6.19 0 0 0
16/03/2018
6.27
 19,590 6.19 6.31 6.15 0 0 0
15/03/2018
6.19
 9,430 6.31 6.31 6.15 0 0 0
14/03/2018
6.31
 9,890 6.35 6.35 6.19 0 0 0
13/03/2018
6.35
 16,030 6.40 6.40 6.17 0 0 0
12/03/2018
6.40
 19,660 6.42 6.46 6.38 0 0 0
09/03/2018
6.42
 15,700 6.40 6.44 6.40 0 0 0
08/03/2018
6.40
 21,660 6.38 6.42 6.35 0 0 0
07/03/2018
6.38
 23,090 6.31 6.40 6.15 0 0 0
06/03/2018
6.31
 50,700 6.29 6.33 6.19 0 0 0
05/03/2018
6.29
 10,150 6.48 6.48 6.27 0 0 0
02/03/2018
6.48
 14,320 6.48 6.48 6.27 0 0 0
01/03/2018
6.48
 35,030 6.48 6.54 6.27 0 0 0
28/02/2018
6.48
 22,400 6.50 6.50 6.48 0 0 0
27/02/2018
6.50
 5,960 6.44 6.54 6.00 0 0 0
26/02/2018
6.44
 18,520 6.58 6.62 6.27 0 0 0
23/02/2018
6.58
 5,560 6.54 6.60 6.35 0 0 0
22/02/2018
6.54
 32,700 6.58 6.63 6.35 0 0 0
21/02/2018
6.58
 6,540 6.58 6.65 6.27 0 0 0
13/02/2018
6.58
 47,540 6.54 6.67 6.50 0 0 0
12/02/2018
6.54
 39,210 6.42 6.56 6.50 0 0 0
09/02/2018
6.42
 19,740 6.54 6.54 6.12 0 0 0
08/02/2018
6.54
 31,300 6.54 6.63 6.12 0 0 0
07/02/2018
6.54
 18,310 6.50 6.71 6.46 0 0 0
06/02/2018
6.50
 36,200 6.77 6.77 6.31 600 0 0.0
05/02/2018
6.77
 61,960 6.73 6.77 6.54 500 0 0.0
02/02/2018
6.73
 74,210 6.73 6.77 6.73 0 0 0
01/02/2018
6.73
 65,190 6.58 6.73 6.58 0 0 0
31/01/2018
6.58
 14,040 6.69 6.69 6.54 0 0 0
30/01/2018
6.69
 15,090 6.69 6.69 6.65 0 0 0
29/01/2018
6.69
 46,210 6.77 6.77 6.54 0 0 0
26/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
26/01/2018
6.77
 47,680 6.58 6.83 6.62 0 0 0
25/01/2018
6.58
 47,400 6.58 6.61 6.51 0 0 0
22/01/2018
6.58
 45,640 6.54 6.58 6.51 0 0 0
19/01/2018
6.54
 31,860 6.59 6.59 6.44 0 0 0
18/01/2018
6.59
 62,250 6.59 6.59 6.40 0 0 0
17/01/2018
6.59
 20,670 6.61 6.63 6.54 0 0 0
16/01/2018
6.61
 47,400 6.35 6.63 6.36 0 0 0
15/01/2018
6.35
 12,630 6.33 6.35 6.15 0 0 0
12/01/2018
6.33
 10,010 6.33 6.33 6.31 680 0 0.0
11/01/2018
6.33
 10,940 6.33 6.33 6.19 0 0 0
10/01/2018
6.33
 14,110 6.29 6.33 6.29 0 0 0
09/01/2018
6.29
 38,770 6.24 6.38 6.21 0 0 0
08/01/2018
6.24
 22,000 6.21 6.24 6.15 0 0 0
05/01/2018
6.21
 9,490 6.19 6.21 6.15 0 0 0
04/01/2018
6.19
 9,600 6.19 6.19 6.15 0 0 0
03/01/2018
6.19
 19,390 6.17 6.19 6.08 0 0 0
02/01/2018
6.17
 49,160 6.15 6.17 6.08 0 0 0
29/12/2017
6.15
 14,330 6.17 6.17 6.15 0 0 0
28/12/2017
6.17
 12,550 6.19 6.19 6.12 0 0 0
27/12/2017
6.19
 9,640 6.19 6.19 6.17 0 0 0
26/12/2017
6.19
 17,170 6.19 6.19 6.05 0 0 0
25/12/2017
6.19
 13,340 6.19 6.19 6.08 0 0 0
22/12/2017
6.19
 12,610 6.17 6.19 6.15 0 0 0
21/12/2017
6.17
 15,710 6.17 6.19 6.15 0 0 0
20/12/2017
6.17
 27,220 6.17 6.17 6.15 0 0 0
19/12/2017
6.17
 5,530 6.17 6.21 6.12 0 0 0
18/12/2017
6.17
 21,020 6.17 6.19 6.14 0 0 0
15/12/2017
6.17
 13,010 6.15 6.21 6.15 2,200 0 0.0
14/12/2017
6.15
 56,170 6.12 6.15 6.12 0 0 0
13/12/2017
6.12
 7,140 6.15 6.19 6.12 0 0 0
12/12/2017
6.15
 24,500 6.05 6.22 5.91 0 5,770 -0.1
11/12/2017
6.05
 8,090 6.36 6.36 6.05 0 0 0
08/12/2017
6.36
 9,920 6.47 6.47 6.31 0 0 0
07/12/2017
6.47
 7,960 6.49 6.49 6.35 0 0 0
06/12/2017
6.49
 99,480 6.47 6.51 6.36 0 0 0
05/12/2017
6.47
 33,600 6.33 6.47 6.01 0 0 0
04/12/2017
6.33
 72,840 6.36 6.36 5.92 3,000 0 0.1
01/12/2017
6.36
 66,890 6.58 6.58 6.19 0 0 0
30/11/2017
6.58
 70,880 6.61 6.65 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |