CTCP Damsan (ads)

7.95
0
(0%)
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
(2026-08-19) 		-0.10 -1.24% 1,829,700 -9,800 -0.1
7.92
8.43
7.95
2 tháng
(2026-07-20) 		0.15 1.92% 3,688,200 -2,000 -0.0
7.50
8.43
7.95
3 tháng
(2026-06-22) 		-0.33 -4.01% 6,730,900 -54,100 -0.5
7.50
8.56
7.95
6 tháng
(2026-03-23) 		0.97 13.83% 13,413,600 -49,300 -0.5
6.98
8.56
7.95
12 tháng
(2025-09-23) 		0.13 1.70% 24,164,000 -21,100 -0.2
6.98
8.56
7.95
24 tháng
(2024-09-30) 		-0.76 -8.72% 67,064,900 -100 -0.3
5.93
8.84
7.95
36 tháng
(2023-10-04) 		-2.72 -25.53% 196,347,600 116,291 1.3
5.93
11.72
7.95
60 tháng
(2021-10-14) 		-10.58 -57.11% 475,361,300 -470,804 -6.8
5.36
22.79
7.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |