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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |