CTCP Damsan (ads)

8.11
-0.04
(-0.49%)
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)
19/01/2018
6.54
 31,860 6.59 6.59 6.44 0 0 0
18/01/2018
6.59
 62,250 6.59 6.59 6.40 0 0 0
17/01/2018
6.59
 20,670 6.61 6.63 6.54 0 0 0
16/01/2018
6.61
 47,400 6.35 6.63 6.36 0 0 0
15/01/2018
6.35
 12,630 6.33 6.35 6.15 0 0 0
12/01/2018
6.33
 10,010 6.33 6.33 6.31 680 0 0.0
11/01/2018
6.33
 10,940 6.33 6.33 6.19 0 0 0
10/01/2018
6.33
 14,110 6.29 6.33 6.29 0 0 0
09/01/2018
6.29
 38,770 6.24 6.38 6.21 0 0 0
08/01/2018
6.24
 22,000 6.21 6.24 6.15 0 0 0
05/01/2018
6.21
 9,490 6.19 6.21 6.15 0 0 0
04/01/2018
6.19
 9,600 6.19 6.19 6.15 0 0 0
03/01/2018
6.19
 19,390 6.17 6.19 6.08 0 0 0
02/01/2018
6.17
 49,160 6.15 6.17 6.08 0 0 0
29/12/2017
6.15
 14,330 6.17 6.17 6.15 0 0 0
28/12/2017
6.17
 12,550 6.19 6.19 6.12 0 0 0
27/12/2017
6.19
 9,640 6.19 6.19 6.17 0 0 0
26/12/2017
6.19
 17,170 6.19 6.19 6.05 0 0 0
25/12/2017
6.19
 13,340 6.19 6.19 6.08 0 0 0
22/12/2017
6.19
 12,610 6.17 6.19 6.15 0 0 0
21/12/2017
6.17
 15,710 6.17 6.19 6.15 0 0 0
20/12/2017
6.17
 27,220 6.17 6.17 6.15 0 0 0
19/12/2017
6.17
 5,530 6.17 6.21 6.12 0 0 0
18/12/2017
6.17
 21,020 6.17 6.19 6.14 0 0 0
15/12/2017
6.17
 13,010 6.15 6.21 6.15 2,200 0 0.0
14/12/2017
6.15
 56,170 6.12 6.15 6.12 0 0 0
13/12/2017
6.12
 7,140 6.15 6.19 6.12 0 0 0
12/12/2017
6.15
 24,500 6.05 6.22 5.91 0 5,770 -0.1
11/12/2017
6.05
 8,090 6.36 6.36 6.05 0 0 0
08/12/2017
6.36
 9,920 6.47 6.47 6.31 0 0 0
07/12/2017
6.47
 7,960 6.49 6.49 6.35 0 0 0
06/12/2017
6.49
 99,480 6.47 6.51 6.36 0 0 0
05/12/2017
6.47
 33,600 6.33 6.47 6.01 0 0 0
04/12/2017
6.33
 72,840 6.36 6.36 5.92 3,000 0 0.1
01/12/2017
6.36
 66,890 6.58 6.58 6.19 0 0 0
30/11/2017
6.58
 70,880 6.61 6.65 6.54 0 0 0
29/11/2017
6.61
 69,790 6.68 6.68 6.52 0 0 0
28/11/2017
6.68
 16,090 6.79 6.79 6.63 0 0 0
27/11/2017
6.79
 22,850 6.75 6.79 6.61 0 50 -0.0
24/11/2017
6.75
 85,100 6.81 6.81 6.72 0 0 0
23/11/2017
6.81
 42,340 6.58 6.82 6.56 0 0 0
22/11/2017
6.58
 216,610 6.79 6.79 6.58 2,000 0 0.0
21/11/2017
6.79
 23,580 7.00 7.04 6.52 0 0 0
20/11/2017
7.00
 20,570 7.07 7.07 6.93 0 0 0
17/11/2017
7.07
 48,570 7.16 7.16 7.04 0 0 0
16/11/2017
7.16
 27,370 7.16 7.18 7.07 0 0 0
15/11/2017
7.16
 76,370 7.07 7.21 7.04 0 0 0
14/11/2017
7.07
 84,990 7.18 7.18 6.97 1,000 0 0.0
13/11/2017
7.18
 81,660 7.25 7.25 7.11 0 0 0
10/11/2017
7.25
 47,850 7.36 7.36 7.14 50 0 0.0
09/11/2017
7.36
 75,080 7.57 7.57 7.20 0 0 0
08/11/2017
7.57
 123,150 7.62 7.66 7.28 0 0 0
07/11/2017
7.62
 148,860 7.60 7.67 7.48 0 0 0
06/11/2017
7.60
 138,560 7.30 7.60 7.27 700 0 0.0
03/11/2017
7.30
 96,950 7.25 7.37 7.23 3,000 0 0.1
02/11/2017
7.25
 116,720 7.00 7.25 7.00 300 0 0.0
01/11/2017
7.00
 147,590 6.93 7.02 6.90 0 1,970 -0.0
31/10/2017
6.93
 108,730 6.59 7.05 6.59 0 8,060 -0.2
30/10/2017: Quyền mua cổ phiếu: 3/1 Giá: 17 (Volume + 33.33%, Ratio=0.33)
30/10/2017
6.59
 77,780 6.54 6.72 6.49 0 19,970 -0.4
27/10/2017
6.54
 45,000 6.18 6.54 6.09 0 13,110 -0.2
26/10/2017
6.18
 17,150 6.40 6.40 6.18 0 11,020 -0.2
25/10/2017
6.40
 61,750 6.44 6.44 6.37 0 0 0
24/10/2017
6.44
 43,830 6.61 6.61 6.44 0 890 -0.0
23/10/2017
6.61
 52,080 6.63 6.66 6.59 6,000 10,530 -0.1
20/10/2017
6.63
 55,680 6.58 6.66 6.54 0 8,550 -0.2
19/10/2017
6.58
 66,820 6.49 6.61 6.47 0 9,290 -0.2
18/10/2017
6.49
 84,080 6.34 6.51 6.34 0 27,280 -0.5
17/10/2017
6.34
 35,300 6.54 6.54 6.32 0 1,120 -0.0
16/10/2017
6.54
 38,900 6.71 6.71 6.47 0 12,070 -0.2
13/10/2017
6.71
 24,910 6.78 6.78 6.70 0 3,470 -0.1
12/10/2017
6.78
 73,290 6.83 6.83 6.73 0 390 -0.0
11/10/2017
6.83
 81,440 6.87 6.87 6.78 0 0 0
10/10/2017
6.87
 73,830 6.87 6.89 6.83 0 0 0
09/10/2017
6.87
 103,810 6.89 6.89 6.54 0 0 0
06/10/2017
6.89
 98,310 6.89 6.95 6.87 0 0 0
05/10/2017
6.89
 144,980 6.82 6.94 6.82 0 0 0
04/10/2017
6.82
 121,520 6.90 6.92 6.77 0 0 0
03/10/2017
6.90
 51,690 6.95 6.97 6.90 0 1,890 -0.0
02/10/2017
6.95
 72,750 7.02 7.02 6.73 0 1,000 -0.0
29/09/2017
7.02
 166,780 7.01 7.09 6.68 0 5,000 -0.1
28/09/2017
7.01
 174,010 7.08 7.13 6.92 50 0 0.0
27/09/2017
7.08
 216,550 6.71 7.14 6.68 0 0 0
26/09/2017
6.71
 176,270 6.70 6.71 6.63 0 0 0
25/09/2017
6.70
 112,770 6.70 6.71 6.65 50 0 0.0
22/09/2017
6.70
 137,510 6.68 6.70 6.65 0 0 0
21/09/2017
6.68
 106,260 6.68 6.71 6.61 4,000 0 0.1
20/09/2017
6.68
 135,030 6.68 6.68 6.59 0 0 0
19/09/2017
6.68
 162,740 6.65 6.68 6.61 0 0 0
18/09/2017
6.65
 122,950 6.56 6.68 6.52 0 0 0
15/09/2017
6.56
 141,340 6.58 6.58 6.51 0 0 0
14/09/2017
6.58
 91,790 6.59 6.61 6.54 0 0 0
13/09/2017
6.59
 92,620 6.65 6.65 6.54 0 0 0
12/09/2017
6.65
 70,960 6.68 6.68 6.56 0 0 0
11/09/2017
6.68
 101,690 6.68 6.71 6.54 0 0 0
08/09/2017
6.68
 155,910 6.65 6.68 6.59 0 0 0
07/09/2017
6.65
 138,380 6.65 6.68 6.54 0 0 0
06/09/2017
6.65
 182,650 6.65 6.70 6.54 0 0 0
05/09/2017
6.65
 128,630 6.63 6.66 6.54 0 0 0
01/09/2017
6.63
 137,250 6.58 6.68 6.54 0 0 0
31/08/2017
6.58
 106,930 6.56 6.58 6.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |