CTCP Damsan (ads)

7.54
-0.01
(-0.13%)
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
(2026-06-29) 		-0.81 -9.74% 2,775,200 -3,055 0
7.50
8.56
7.55
2 tháng
(2026-05-29) 		-0.58 -7.14% 5,035,600 -55,899 0
7.50
8.56
7.55
3 tháng
(2026-04-29) 		-0.64 -7.85% 6,937,500 -57,299 0
7.50
8.56
7.55
6 tháng
(2026-01-29) 		-0.18 -2.38% 13,814,600 -50,378 0.1
6.98
8.56
7.55
12 tháng
(2025-08-04) 		-0.67 -8.16% 28,099,100 -29,378 0.3
6.98
8.56
7.55
24 tháng
(2024-08-07) 		-0.90 -10.73% 69,394,100 -53,561 -0.0
5.93
9.21
7.55
36 tháng
(2023-08-14) 		-5.33 -41.56% 217,181,700 -53,070 -0.2
5.93
13.22
7.55
60 tháng
(2021-08-23) 		-7.94 -51.42% 476,919,400 -659,665 -9.9
5.93
22.79
7.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2018
4.87
 20,550 4.87 4.87 4.83 0 0 0
11/12/2018
4.87
 28,130 4.83 4.87 4.76 0 0 0
10/12/2018
4.83
 32,140 4.78 4.83 4.72 0 0 0
07/12/2018
4.78
 19,370 4.76 4.78 4.76 0 0 0
06/12/2018
4.76
 19,920 4.72 4.76 4.74 0 0 0
05/12/2018
4.72
 17,900 4.78 4.78 4.67 0 0 0
04/12/2018
4.78
 17,260 4.72 4.80 4.72 0 0 0
03/12/2018
4.72
 15,450 4.76 4.85 4.72 0 0 0
30/11/2018
4.76
 9,110 4.69 4.81 4.67 0 40 -0.0
29/11/2018
4.69
 12,680 4.81 4.83 4.69 0 0 0
28/11/2018
4.81
 16,400 4.88 4.88 4.81 0 0 0
27/11/2018
4.88
 17,310 4.88 4.88 4.76 0 0 0
26/11/2018
4.88
 21,210 4.80 4.90 4.80 0 0 0
23/11/2018
4.80
 21,200 4.80 4.87 4.69 0 0 0
22/11/2018
4.80
 11,070 4.85 4.87 4.80 0 0 0
21/11/2018
4.85
 17,090 4.92 4.92 4.80 400 0 0.0
20/11/2018
4.92
 16,030 4.96 4.97 4.90 0 0 0
19/11/2018
4.96
 15,810 4.92 4.96 4.87 0 0 0
16/11/2018
4.92
 18,900 4.90 4.92 4.85 0 0 0
15/11/2018
4.90
 19,810 4.90 4.92 4.80 0 0 0
14/11/2018
4.90
 16,660 4.90 4.92 4.87 0 0 0
13/11/2018
4.90
 18,840 4.88 4.90 4.85 10 0 0.0
12/11/2018
4.88
 20,140 4.90 4.90 4.80 0 0 0
09/11/2018
4.90
 19,870 4.87 4.94 4.85 0 0 0
08/11/2018
4.87
 17,030 4.85 4.92 4.80 0 0 0
07/11/2018
4.85
 16,900 4.85 4.88 4.85 160 0 0.0
06/11/2018
4.85
 21,530 4.88 4.90 4.81 0 0 0
05/11/2018
4.88
 23,000 4.87 4.88 4.83 0 0 0
02/11/2018
4.87
 22,500 4.87 4.94 4.80 0 0 0
01/11/2018
4.87
 24,840 4.94 4.94 4.80 0 0 0
31/10/2018
4.94
 24,570 4.99 4.99 4.81 0 0 0
30/10/2018
4.99
 18,010 4.97 5.03 4.94 0 0 0
29/10/2018
4.97
 36,970 4.85 4.99 4.87 0 0 0
26/10/2018
4.85
 13,620 4.97 4.97 4.72 0 0 0
25/10/2018
4.97
 24,660 5.06 5.06 4.72 0 6,000 -0.1
24/10/2018
5.06
 21,650 5.12 5.13 5.06 0 0 0
23/10/2018
5.12
 21,800 5.08 5.13 4.97 0 0 0
22/10/2018
5.08
 23,520 5.28 5.29 5.08 0 0 0
19/10/2018
5.28
 22,230 5.29 5.29 5.26 0 0 0
18/10/2018
5.29
 21,550 5.19 5.29 5.22 0 0 0
17/10/2018
5.19
 21,560 5.17 5.24 5.17 0 0 0
16/10/2018
5.17
 25,230 5.35 5.35 5.17 0 0 0
15/10/2018
5.35
 21,000 5.33 5.36 5.28 0 0 0
12/10/2018
5.33
 22,310 5.35 5.35 5.26 0 0 0
11/10/2018
5.35
 21,360 5.47 5.47 5.22 0 0 0
10/10/2018
5.47
 22,840 5.45 5.49 5.36 0 0 0
09/10/2018
5.45
 23,400 5.44 5.49 5.42 0 0 0
08/10/2018
5.44
 21,320 5.44 5.44 5.36 0 0 0
05/10/2018
5.44
 23,610 5.51 5.51 5.35 0 0 0
04/10/2018
5.51
 21,180 5.51 5.52 5.49 0 0 0
03/10/2018
5.51
 20,500 5.51 5.52 5.47 0 0 0
02/10/2018
5.51
 21,840 5.47 5.51 5.33 0 0 0
01/10/2018
5.47
 24,290 5.58 5.58 5.44 0 0 0
28/09/2018
5.58
 18,790 5.61 5.61 5.52 0 0 0
27/09/2018
5.61
 28,270 5.58 5.61 5.52 0 0 0
26/09/2018
5.58
 30,700 5.52 5.61 5.47 0 0 0
25/09/2018
5.52
 36,310 5.74 5.74 5.42 0 0 0
24/09/2018
5.74
 22,890 5.77 5.77 5.38 0 0 0
21/09/2018
5.77
 16,860 5.83 5.83 5.72 0 0 0
20/09/2018
5.83
 30,840 5.70 6.09 5.68 0 200 -0.0
19/09/2018
5.70
 60,190 5.33 5.70 5.29 0 0 0
18/09/2018
5.33
 24,700 5.22 5.33 5.13 0 0 0
17/09/2018
5.22
 12,240 5.24 5.26 5.12 0 0 0
14/09/2018
5.24
 19,440 5.19 5.24 5.19 0 0 0
13/09/2018
5.19
 15,040 5.15 5.19 5.15 0 0 0
12/09/2018
5.15
 25,960 5.12 5.20 5.12 0 0 0
11/09/2018
5.12
 17,100 5.10 5.12 5.06 0 0 0
10/09/2018
5.10
 19,440 5.17 5.24 5.06 0 0 0
07/09/2018
5.17
 15,620 5.17 5.22 5.13 0 0 0
06/09/2018
5.17
 13,930 5.20 5.20 5.15 0 0 0
05/09/2018
5.20
 8,940 5.28 5.28 5.15 0 0 0
04/09/2018
5.28
 15,170 5.24 5.28 5.15 0 0 0
31/08/2018
5.24
 13,090 5.28 5.31 5.10 0 0 0
30/08/2018
5.28
 13,130 5.31 5.31 5.08 0 0 0
29/08/2018
5.31
 13,920 5.31 5.31 5.28 0 0 0
28/08/2018
5.31
 17,340 5.31 5.31 5.29 0 0 0
27/08/2018
5.31
 16,810 5.31 5.31 4.96 0 0 0
24/08/2018
5.31
 9,910 5.31 5.31 5.29 0 0 0
23/08/2018
5.31
 10,250 5.28 5.33 5.29 0 0 0
22/08/2018
5.28
 10,350 5.29 5.31 5.26 0 0 0
21/08/2018
5.29
 11,040 5.29 5.29 5.26 0 0 0
20/08/2018
5.29
 12,160 5.38 5.38 5.29 0 0 0
17/08/2018
5.38
 10,780 5.33 5.38 5.36 0 0 0
16/08/2018
5.33
 10,330 5.36 5.36 5.29 0 0 0
15/08/2018
5.36
 12,400 5.38 5.38 5.33 0 0 0
14/08/2018
5.38
 12,140 5.44 5.44 5.36 0 0 0
13/08/2018
5.44
 13,170 5.38 5.45 5.33 0 0 0
10/08/2018
5.38
 9,350 5.33 5.44 5.33 0 0 0
09/08/2018
5.33
 9,540 5.38 5.38 5.28 0 0 0
08/08/2018
5.38
 12,200 5.42 5.42 5.33 0 0 0
07/08/2018
5.42
 15,320 5.42 5.42 5.40 0 0 0
06/08/2018
5.42
 16,100 5.42 5.42 5.36 0 0 0
03/08/2018
5.42
 12,670 5.45 5.45 5.42 0 0 0
02/08/2018
5.45
 14,380 5.47 5.47 5.40 0 0 0
01/08/2018
5.47
 14,960 5.47 5.47 5.44 0 0 0
31/07/2018
5.47
 16,630 5.51 5.51 5.44 0 0 0
30/07/2018
5.51
 16,470 5.47 5.51 5.47 0 0 0
27/07/2018
5.47
 15,870 5.44 5.49 5.44 0 0 0
26/07/2018
5.44
 14,800 5.47 5.47 5.40 0 0 0
25/07/2018
5.47
 12,550 5.51 5.51 5.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |