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)
02/10/2017
6.23
 72,750 6.29 6.29 6.03 0 1,000 -0.0
29/09/2017
6.29
 166,780 6.27 6.35 5.98 0 5,000 -0.1
28/09/2017
6.27
 174,010 6.34 6.38 6.20 50 0 0.0
27/09/2017
6.34
 216,550 6.01 6.40 5.98 0 0 0
26/09/2017
6.01
 176,270 6.00 6.01 5.93 0 0 0
25/09/2017
6.00
 112,770 6.00 6.01 5.95 50 0 0.0
22/09/2017
6.00
 137,510 5.98 6.00 5.95 0 0 0
21/09/2017
5.98
 106,260 5.98 6.01 5.92 4,000 0 0.1
20/09/2017
5.98
 135,030 5.98 5.98 5.90 0 0 0
19/09/2017
5.98
 162,740 5.95 5.98 5.92 0 0 0
18/09/2017
5.95
 122,950 5.87 5.98 5.84 0 0 0
15/09/2017
5.87
 141,340 5.89 5.89 5.83 0 0 0
14/09/2017
5.89
 91,790 5.90 5.92 5.86 0 0 0
13/09/2017
5.90
 92,620 5.95 5.95 5.86 0 0 0
12/09/2017
5.95
 70,960 5.98 5.98 5.87 0 0 0
11/09/2017
5.98
 101,690 5.98 6.01 5.86 0 0 0
08/09/2017
5.98
 155,910 5.95 5.98 5.90 0 0 0
07/09/2017
5.95
 138,380 5.95 5.98 5.86 0 0 0
06/09/2017
5.95
 182,650 5.95 6.00 5.86 0 0 0
05/09/2017
5.95
 128,630 5.93 5.97 5.86 0 0 0
01/09/2017
5.93
 137,250 5.89 5.98 5.86 0 0 0
31/08/2017
5.89
 106,930 5.87 5.89 5.84 0 0 0
30/08/2017
5.87
 37,700 5.87 5.89 5.83 0 0 0
29/08/2017
5.87
 93,160 5.89 5.90 5.84 0 0 0
28/08/2017
5.89
 114,660 5.90 5.92 5.86 0 0 0
25/08/2017
5.90
 119,360 5.97 5.98 5.86 0 0 0
24/08/2017
5.97
 147,910 5.97 6.01 5.90 0 0 0
23/08/2017
5.97
 166,450 6.01 6.01 5.75 0 200 -0.0
22/08/2017
6.01
 169,180 5.97 6.04 5.95 0 0 0
21/08/2017
5.97
 208,550 5.90 6.01 5.93 0 0 0
18/08/2017
5.90
 128,250 5.93 5.93 5.86 0 0 0
17/08/2017
5.93
 131,710 5.92 5.95 5.87 0 0 0
16/08/2017
5.92
 164,650 5.90 5.95 5.86 0 0 0
15/08/2017
5.90
 124,810 5.89 5.92 5.84 0 0 0
14/08/2017
5.89
 16,780 5.89 5.92 5.83 0 0 0
11/08/2017
5.89
 74,800 5.87 5.89 5.81 0 0 0
10/08/2017
5.87
 125,010 5.89 5.90 5.76 0 0 0
09/08/2017
5.89
 148,930 5.92 5.92 5.83 0 0 0
08/08/2017
5.92
 167,670 5.95 5.97 5.86 0 0 0
07/08/2017
5.95
 130,560 5.86 5.98 5.76 0 0 0
04/08/2017
5.86
 78,310 5.89 5.89 5.80 0 0 0
03/08/2017
5.89
 121,680 5.92 5.95 5.83 0 0 0
02/08/2017
5.92
 118,680 5.98 5.98 5.87 0 0 0
01/08/2017
5.98
 127,220 6.01 6.09 5.98 0 0 0
31/07/2017
6.01
 145,220 6.04 6.04 5.98 0 0 0
28/07/2017
6.04
 170,280 5.75 6.04 5.70 0 0 0
27/07/2017
5.75
 146,670 5.83 5.84 5.69 0 0 0
26/07/2017
5.83
 175,300 5.89 5.90 5.75 0 0 0
25/07/2017
5.89
 143,290 5.80 5.92 5.78 0 0 0
24/07/2017
5.80
 123,490 5.50 5.81 5.50 0 0 0
21/07/2017
5.50
 91,920 5.90 5.92 5.50 0 0 0
20/07/2017
5.90
 173,510 5.98 6.00 5.81 0 0 0
19/07/2017
5.98
 163,350 6.06 6.06 5.93 0 0 0
18/07/2017
6.06
 189,400 6.04 6.06 5.95 0 800 -0.0
17/07/2017
6.04
 162,900 6.03 6.07 5.98 0 100 -0.0
14/07/2017
6.03
 221,750 5.84 6.24 5.83 0 0 0
13/07/2017
5.84
 282,020 5.63 5.84 5.63 1,500 0 0.0
12/07/2017
5.63
 167,460 5.86 5.86 5.63 900 0 0.0
11/07/2017
5.86
 152,850 5.95 5.95 5.75 0 0 0
10/07/2017
5.95
 147,400 5.95 5.98 5.87 0 0 0
07/07/2017
5.95
 192,890 5.87 5.97 5.86 0 0 0
06/07/2017
5.87
 160,790 5.98 6.01 5.76 0 0 0
05/07/2017
5.98
 157,580 6.04 6.04 5.90 0 0 0
04/07/2017
6.04
 208,770 5.95 6.09 5.95 0 0 0
03/07/2017
5.95
 4,090 6.01 6.03 5.75 0 0 0
30/06/2017
6.01
 45,570 6.04 6.04 5.95 0 0 0
29/06/2017
6.04
 165,520 6.06 6.09 6.00 0 0 0
28/06/2017
6.06
 135,610 6.01 6.09 6.01 0 0 0
27/06/2017
6.01
 173,610 6.10 6.10 6.00 0 0 0
26/06/2017
6.10
 258,240 6.15 6.15 6.06 0 0 0
23/06/2017
6.15
 274,710 6.20 6.23 6.10 0 0 0
22/06/2017
6.20
 262,670 6.17 6.27 6.10 0 0 0
21/06/2017
6.17
 362,300 6.00 6.18 6.00 0 0 0
20/06/2017
6.00
 261,660 6.00 6.00 5.95 0 0 0
19/06/2017
6.00
 343,420 5.98 6.03 5.97 0 0 0
16/06/2017
5.98
 295,150 6.01 6.01 5.95 0 10 -0.0
15/06/2017
6.01
 270,690 6.01 6.01 5.93 0 0 0
14/06/2017
6.01
 316,930 5.98 6.01 5.93 0 0 0
13/06/2017
5.98
 302,000 5.93 6.01 5.78 0 39,950 -0.8
12/06/2017
5.93
 342,480 5.98 5.98 5.84 10 57,380 -1.1
09/06/2017
5.98
 360,120 5.97 6.01 5.90 0 0 0
08/06/2017
5.97
 388,370 5.86 5.97 5.86 0 0 0
07/06/2017
5.86
 320,580 5.81 5.87 5.80 30 0 0.0
06/06/2017
5.81
 307,610 5.81 5.89 5.75 0 0 0
05/06/2017
5.81
 281,360 5.78 5.89 5.73 0 0 0
02/06/2017
5.78
 234,220 5.80 5.81 5.69 0 0 0
01/06/2017
5.80
 266,320 5.86 5.93 5.78 0 0 0
31/05/2017
5.86
 202,560 6.01 6.09 5.86 0 0 0
30/05/2017
6.01
 229,970 6.03 6.15 5.95 0 0 0
29/05/2017
6.03
 302,900 6.01 6.09 5.98 0 30 -0.0
26/05/2017
6.01
 266,540 6.15 6.17 6.01 0 0 0
25/05/2017
6.15
 338,410 6.10 6.17 6.07 0 0 0
24/05/2017
6.10
 258,860 6.15 6.15 6.07 0 0 0
23/05/2017
6.15
 298,610 6.17 6.18 6.01 0 0 0
22/05/2017
6.17
 298,340 6.20 6.23 6.13 30 0 0.0
19/05/2017
6.20
 310,290 6.13 6.23 6.09 0 0 0
18/05/2017
6.13
 263,380 6.24 6.34 6.12 0 0 0
17/05/2017
6.24
 248,950 6.37 6.40 6.20 0 0 0
16/05/2017
6.37
 343,000 6.32 6.50 6.35 0 0 0
15/05/2017
6.32
 415,190 6.18 6.38 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |