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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |