CTCP Damsan (ads)

7.54
-0.01
(-0.13%)
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
(2026-06-29) 		-0.81 -9.74% 2,775,200 -3,055 0
7.50
8.56
7.55
2 tháng
(2026-05-29) 		-0.58 -7.14% 5,035,600 -55,899 0
7.50
8.56
7.55
3 tháng
(2026-04-29) 		-0.64 -7.85% 6,937,500 -57,299 0
7.50
8.56
7.55
6 tháng
(2026-01-29) 		-0.18 -2.38% 13,814,600 -50,378 0.1
6.98
8.56
7.55
12 tháng
(2025-08-04) 		-0.67 -8.16% 28,099,100 -29,378 0.3
6.98
8.56
7.55
24 tháng
(2024-08-07) 		-0.90 -10.73% 69,394,100 -53,561 -0.0
5.93
9.21
7.55
36 tháng
(2023-08-14) 		-5.33 -41.56% 217,181,700 -53,070 -0.2
5.93
13.22
7.55
60 tháng
(2021-08-23) 		-7.94 -51.42% 476,919,400 -659,665 -9.9
5.93
22.79
7.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2018
5.80
 35,030 5.80 5.85 5.61 0 0 0
28/02/2018
5.80
 22,400 5.82 5.82 5.80 0 0 0
27/02/2018
5.82
 5,960 5.77 5.85 5.37 0 0 0
26/02/2018
5.77
 18,520 5.89 5.92 5.61 0 0 0
23/02/2018
5.89
 5,560 5.85 5.91 5.68 0 0 0
22/02/2018
5.85
 32,700 5.89 5.94 5.68 0 0 0
21/02/2018
5.89
 6,540 5.89 5.96 5.61 0 0 0
13/02/2018
5.89
 47,540 5.85 5.98 5.82 0 0 0
12/02/2018
5.85
 39,210 5.75 5.87 5.82 0 0 0
09/02/2018
5.75
 19,740 5.85 5.85 5.48 0 0 0
08/02/2018
5.85
 31,300 5.85 5.94 5.48 0 0 0
07/02/2018
5.85
 18,310 5.82 6.01 5.79 0 0 0
06/02/2018
5.82
 36,200 6.06 6.06 5.65 600 0 0.0
05/02/2018
6.06
 61,960 6.03 6.06 5.85 500 0 0.0
02/02/2018
6.03
 74,210 6.03 6.06 6.03 0 0 0
01/02/2018
6.03
 65,190 5.89 6.03 5.89 0 0 0
31/01/2018
5.89
 14,040 5.99 5.99 5.85 0 0 0
30/01/2018
5.99
 15,090 5.99 5.99 5.96 0 0 0
29/01/2018
5.99
 46,210 6.06 6.06 5.85 0 0 0
26/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
26/01/2018
6.06
 47,680 5.89 6.11 5.92 0 0 0
25/01/2018
5.89
 47,400 5.89 5.92 5.83 0 0 0
22/01/2018
5.89
 45,640 5.86 5.89 5.83 0 0 0
19/01/2018
5.86
 31,860 5.90 5.90 5.76 0 0 0
18/01/2018
5.90
 62,250 5.90 5.90 5.73 0 0 0
17/01/2018
5.90
 20,670 5.92 5.94 5.86 0 0 0
16/01/2018
5.92
 47,400 5.68 5.94 5.70 0 0 0
15/01/2018
5.68
 12,630 5.67 5.68 5.51 0 0 0
12/01/2018
5.67
 10,010 5.67 5.67 5.65 680 0 0.0
11/01/2018
5.67
 10,940 5.67 5.67 5.54 0 0 0
10/01/2018
5.67
 14,110 5.64 5.67 5.64 0 0 0
09/01/2018
5.64
 38,770 5.59 5.71 5.56 0 0 0
08/01/2018
5.59
 22,000 5.56 5.59 5.51 0 0 0
05/01/2018
5.56
 9,490 5.54 5.56 5.51 0 0 0
04/01/2018
5.54
 9,600 5.54 5.54 5.51 0 0 0
03/01/2018
5.54
 19,390 5.53 5.54 5.45 0 0 0
02/01/2018
5.53
 49,160 5.51 5.53 5.45 0 0 0
29/12/2017
5.51
 14,330 5.53 5.53 5.51 0 0 0
28/12/2017
5.53
 12,550 5.54 5.54 5.48 0 0 0
27/12/2017
5.54
 9,640 5.54 5.54 5.53 0 0 0
26/12/2017
5.54
 17,170 5.54 5.54 5.41 0 0 0
25/12/2017
5.54
 13,340 5.54 5.54 5.45 0 0 0
22/12/2017
5.54
 12,610 5.53 5.54 5.51 0 0 0
21/12/2017
5.53
 15,710 5.53 5.54 5.51 0 0 0
20/12/2017
5.53
 27,220 5.53 5.53 5.51 0 0 0
19/12/2017
5.53
 5,530 5.53 5.56 5.48 0 0 0
18/12/2017
5.53
 21,020 5.53 5.54 5.49 0 0 0
15/12/2017
5.53
 13,010 5.51 5.56 5.51 2,200 0 0.0
14/12/2017
5.51
 56,170 5.48 5.51 5.48 0 0 0
13/12/2017
5.48
 7,140 5.51 5.54 5.48 0 0 0
12/12/2017
5.51
 24,500 5.41 5.57 5.29 0 5,770 -0.1
11/12/2017
5.41
 8,090 5.70 5.70 5.41 0 0 0
08/12/2017
5.70
 9,920 5.79 5.79 5.65 0 0 0
07/12/2017
5.79
 7,960 5.81 5.81 5.68 0 0 0
06/12/2017
5.81
 99,480 5.79 5.83 5.70 0 0 0
05/12/2017
5.79
 33,600 5.67 5.79 5.38 0 0 0
04/12/2017
5.67
 72,840 5.70 5.70 5.30 3,000 0 0.1
01/12/2017
5.70
 66,890 5.89 5.89 5.54 0 0 0
30/11/2017
5.89
 70,880 5.92 5.95 5.86 0 0 0
29/11/2017
5.92
 69,790 5.98 5.98 5.84 0 0 0
28/11/2017
5.98
 16,090 6.08 6.08 5.94 0 0 0
27/11/2017
6.08
 22,850 6.05 6.08 5.92 0 50 -0.0
24/11/2017
6.05
 85,100 6.09 6.09 6.02 0 0 0
23/11/2017
6.09
 42,340 5.89 6.11 5.87 0 0 0
22/11/2017
5.89
 216,610 6.08 6.08 5.89 2,000 0 0.0
21/11/2017
6.08
 23,580 6.27 6.30 5.84 0 0 0
20/11/2017
6.27
 20,570 6.33 6.33 6.21 0 0 0
17/11/2017
6.33
 48,570 6.41 6.41 6.30 0 0 0
16/11/2017
6.41
 27,370 6.41 6.43 6.33 0 0 0
15/11/2017
6.41
 76,370 6.33 6.46 6.30 0 0 0
14/11/2017
6.33
 84,990 6.43 6.43 6.24 1,000 0 0.0
13/11/2017
6.43
 81,660 6.49 6.49 6.36 0 0 0
10/11/2017
6.49
 47,850 6.59 6.59 6.40 50 0 0.0
09/11/2017
6.59
 75,080 6.78 6.78 6.44 0 0 0
08/11/2017
6.78
 123,150 6.82 6.85 6.52 0 0 0
07/11/2017
6.82
 148,860 6.81 6.87 6.70 0 0 0
06/11/2017
6.81
 138,560 6.54 6.81 6.51 700 0 0.0
03/11/2017
6.54
 96,950 6.49 6.60 6.47 3,000 0 0.1
02/11/2017
6.49
 116,720 6.27 6.49 6.27 300 0 0.0
01/11/2017
6.27
 147,590 6.21 6.28 6.17 0 1,970 -0.0
31/10/2017
6.21
 108,730 5.90 6.32 5.90 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
5.90
 77,780 5.86 6.02 5.81 0 19,970 -0.4
27/10/2017
5.86
 45,000 5.53 5.86 5.46 0 13,110 -0.2
26/10/2017
5.53
 17,150 5.73 5.73 5.53 0 11,020 -0.2
25/10/2017
5.73
 61,750 5.76 5.76 5.70 0 0 0
24/10/2017
5.76
 43,830 5.92 5.92 5.76 0 890 -0.0
23/10/2017
5.92
 52,080 5.93 5.97 5.90 6,000 10,530 -0.1
20/10/2017
5.93
 55,680 5.89 5.97 5.86 0 8,550 -0.2
19/10/2017
5.89
 66,820 5.81 5.92 5.80 0 9,290 -0.2
18/10/2017
5.81
 84,080 5.67 5.83 5.67 0 27,280 -0.5
17/10/2017
5.67
 35,300 5.86 5.86 5.66 0 1,120 -0.0
16/10/2017
5.86
 38,900 6.01 6.01 5.80 0 12,070 -0.2
13/10/2017
6.01
 24,910 6.07 6.07 6.00 0 3,470 -0.1
12/10/2017
6.07
 73,290 6.12 6.12 6.03 0 390 -0.0
11/10/2017
6.12
 81,440 6.15 6.15 6.07 0 0 0
10/10/2017
6.15
 73,830 6.15 6.17 6.12 0 0 0
09/10/2017
6.15
 103,810 6.17 6.17 5.86 0 0 0
06/10/2017
6.17
 98,310 6.17 6.23 6.15 0 0 0
05/10/2017
6.17
 144,980 6.10 6.21 6.10 0 0 0
04/10/2017
6.10
 121,520 6.18 6.20 6.06 0 0 0
03/10/2017
6.18
 51,690 6.23 6.24 6.18 0 1,890 -0.0

Chính sách bảo mật | Điều khoản sử dụng |