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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |