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)
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
12/05/2017
6.18
 382,360 6.12 6.24 6.12 0 0 0
11/05/2017
6.12
 390,490 6.12 6.13 6.09 0 0 0
10/05/2017
6.12
 292,810 6.13 6.13 5.95 0 0 0
09/05/2017
6.13
 27,110 6.21 6.21 6.01 0 0 0
08/05/2017
6.21
 130,090 6.34 6.38 6.20 0 0 0
05/05/2017
6.34
 148,770 6.43 6.43 6.17 0 0 0
04/05/2017
6.43
 206,460 6.44 6.52 6.38 0 0 0
03/05/2017
6.44
 207,410 6.41 6.47 6.40 0 0 0
28/04/2017
6.41
 213,750 6.41 6.47 6.35 0 0 0
27/04/2017: Cổ tức tiền mặt tỉ lệ: 20%
27/04/2017
6.41
 257,130 6.27 6.44 6.32 0 0 0
26/04/2017
6.27
 302,330 6.09 6.27 6.04 0 0 0
25/04/2017
6.09
 288,240 6.04 6.15 6.01 0 0 0
24/04/2017
6.04
 211,070 6.20 6.20 6.04 0 0 0
21/04/2017
6.20
 294,780 6.36 6.37 6.20 0 0 0
20/04/2017
6.36
 323,570 6.12 6.37 6.08 0 0 0
19/04/2017
6.12
 404,210 5.85 6.18 5.68 0 0 0
18/04/2017
5.85
 204,980 5.84 5.85 5.73 0 0 0
17/04/2017
5.84
 234,190 5.89 5.92 5.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |