CTCP Damsan (ads)

9.09
-0.04
(-0.44%)
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
(2026-03-30) 		0.51 5.92% 2,420,100 8,221 0.2
8.50
9.34
9.09
2 tháng
(2026-03-02) 		0.92 11.21% 5,030,900 -3,279 0.1
7.80
9.34
9.09
3 tháng
(2026-01-29) 		0.55 6.41% 6,923,900 4,921 0.1
7.80
9.34
9.09
6 tháng
(2025-10-31) 		0.62 7.29% 11,065,300 24,121 0.3
7.80
9.34
9.09
12 tháng
(2025-05-05) 		1.77 24.08% 33,105,000 36,621 0.4
7.27
9.76
9.09
24 tháng
(2024-05-09) 		-1.97 -17.78% 109,530,500 -97,462 -1.4
6.63
13.08
9.09
36 tháng
(2023-05-15) 		-0.64 -6.53% 255,686,500 -371 -0.1
6.63
15.06
9.09
60 tháng
(2021-05-25) 		-1.18 -11.47% 497,075,000 -180,866 1.9
6.63
25.45
9.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
6.21
 11,150 6.21 6.21 6.19 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |