CTCP Damsan (ads)

7.95
0
(0%)
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
(2026-08-19) 		-0.10 -1.24% 1,829,700 -9,800 -0.1
7.92
8.43
7.95
2 tháng
(2026-07-20) 		0.15 1.92% 3,688,200 -2,000 -0.0
7.50
8.43
7.95
3 tháng
(2026-06-22) 		-0.33 -4.01% 6,730,900 -54,100 -0.5
7.50
8.56
7.95
6 tháng
(2026-03-23) 		0.97 13.83% 13,413,600 -49,300 -0.5
6.98
8.56
7.95
12 tháng
(2025-09-23) 		0.13 1.70% 24,164,000 -21,100 -0.2
6.98
8.56
7.95
24 tháng
(2024-09-30) 		-0.76 -8.72% 67,064,900 -100 -0.3
5.93
8.84
7.95
36 tháng
(2023-10-04) 		-2.72 -25.53% 196,347,600 116,291 1.3
5.93
11.72
7.95
60 tháng
(2021-10-14) 		-10.58 -57.11% 475,361,300 -470,804 -6.8
5.36
22.79
7.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2018
5.51
 12,900 5.49 5.51 5.47 0 0 0
23/07/2018
5.49
 13,920 5.44 5.49 5.44 0 0 0
20/07/2018
5.44
 16,090 5.54 5.54 5.33 0 0 0
19/07/2018
5.54
 16,850 5.54 5.54 5.44 0 0 0
18/07/2018
5.54
 12,950 5.52 5.56 5.52 0 0 0
17/07/2018
5.52
 12,660 5.51 5.56 5.42 0 0 0
16/07/2018
5.51
 12,340 5.52 5.52 5.35 0 0 0
13/07/2018
5.52
 14,410 5.36 5.52 5.44 0 0 0
12/07/2018
5.36
 16,390 5.52 5.61 5.36 500 0 0.0
11/07/2018
5.52
 11,230 5.56 5.56 5.47 0 0 0
10/07/2018
5.56
 10,210 5.54 5.56 5.51 0 0 0
09/07/2018
5.54
 18,870 5.56 5.56 5.51 0 0 0
06/07/2018
5.56
 11,260 5.56 5.56 5.54 0 0 0
05/07/2018
5.56
 11,040 5.58 5.60 5.51 0 0 0
04/07/2018
5.58
 13,020 5.52 5.63 5.51 0 0 0
03/07/2018
5.52
 12,910 5.60 5.60 5.51 0 0 0
02/07/2018
5.60
 12,020 5.63 5.63 5.58 0 0 0
29/06/2018
5.63
 20,200 5.63 5.63 5.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |