CTCP Damsan (ads)

8.16
-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
(2025-11-04) 		-0.26 -3.08% 1,198,900 10,600 0.1
8.15
8.45
8.20
2 tháng
(2025-10-06) 		-0.61 -6.93% 2,645,800 11,800 0.1
7.91
8.83
8.20
3 tháng
(2025-09-05) 		-0.86 -9.50% 4,644,400 21,000 0.2
7.91
9.05
8.20
6 tháng
(2025-06-09) 		0.30 3.80% 20,719,000 35,600 0.3
7.81
9.76
8.20
12 tháng
(2024-12-09) 		-0.41 -4.75% 38,950,500 33,292 0.3
6.63
9.76
8.20
24 tháng
(2023-12-15) 		-3.43 -29.52% 150,838,000 16,808 0.3
6.63
13.08
8.20
36 tháng
(2022-12-20) 		0.37 4.71% 280,221,200 -90,822 -0.9
6.63
15.06
8.20
60 tháng
(2020-12-30) 		2.88 54.31% 510,222,220 -147,147 2.5
5.11
25.45
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/08/2017
6.56
 37,700 6.56 6.58 6.51 0 0 0
29/08/2017
6.56
 93,160 6.58 6.59 6.52 0 0 0
28/08/2017
6.58
 114,660 6.59 6.61 6.54 0 0 0
25/08/2017
6.59
 119,360 6.66 6.68 6.54 0 0 0
24/08/2017
6.66
 147,910 6.66 6.71 6.59 0 0 0
23/08/2017
6.66
 166,450 6.71 6.71 6.42 0 200 -0.0
22/08/2017
6.71
 169,180 6.66 6.75 6.65 0 0 0
21/08/2017
6.66
 208,550 6.59 6.71 6.63 0 0 0
18/08/2017
6.59
 128,250 6.63 6.63 6.54 0 0 0
17/08/2017
6.63
 131,710 6.61 6.65 6.56 0 0 0
16/08/2017
6.61
 164,650 6.59 6.65 6.54 0 0 0
15/08/2017
6.59
 124,810 6.58 6.61 6.52 0 0 0
14/08/2017
6.58
 16,780 6.58 6.61 6.51 0 0 0
11/08/2017
6.58
 74,800 6.56 6.58 6.49 0 0 0
10/08/2017
6.56
 125,010 6.58 6.59 6.44 0 0 0
09/08/2017
6.58
 148,930 6.61 6.61 6.51 0 0 0
08/08/2017
6.61
 167,670 6.65 6.66 6.54 0 0 0
07/08/2017
6.65
 130,560 6.54 6.68 6.44 0 0 0
04/08/2017
6.54
 78,310 6.58 6.58 6.47 0 0 0
03/08/2017
6.58
 121,680 6.61 6.65 6.51 0 0 0
02/08/2017
6.61
 118,680 6.68 6.68 6.56 0 0 0
01/08/2017
6.68
 127,220 6.71 6.80 6.68 0 0 0
31/07/2017
6.71
 145,220 6.75 6.75 6.68 0 0 0
28/07/2017
6.75
 170,280 6.42 6.75 6.37 0 0 0
27/07/2017
6.42
 146,670 6.51 6.52 6.35 0 0 0
26/07/2017
6.51
 175,300 6.58 6.59 6.42 0 0 0
25/07/2017
6.58
 143,290 6.47 6.61 6.46 0 0 0
24/07/2017
6.47
 123,490 6.15 6.49 6.15 0 0 0
21/07/2017
6.15
 91,920 6.59 6.61 6.15 0 0 0
20/07/2017
6.59
 173,510 6.68 6.70 6.49 0 0 0
19/07/2017
6.68
 163,350 6.77 6.77 6.63 0 0 0
18/07/2017
6.77
 189,400 6.75 6.77 6.65 0 800 -0.0
17/07/2017
6.75
 162,900 6.73 6.78 6.68 0 100 -0.0
14/07/2017
6.73
 221,750 6.52 6.97 6.51 0 0 0
13/07/2017
6.52
 282,020 6.28 6.52 6.28 1,500 0 0.0
12/07/2017
6.28
 167,460 6.54 6.54 6.28 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |