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)
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
14/04/2017
5.89
 241,410 5.85 6.08 5.71 0 0 0
13/04/2017
5.85
 200,280 5.81 5.89 5.78 0 0 0
12/04/2017
5.81
 175,890 6.01 6.01 5.81 0 0 0
11/04/2017
6.01
 190,720 6.06 6.16 5.89 0 0 0
10/04/2017
6.06
 275,830 6.09 6.12 5.89 0 0 0
07/04/2017
6.09
 52,360 6.12 6.13 6.04 0 0 0
05/04/2017
6.12
 63,750 6.09 6.12 5.80 0 0 0
04/04/2017
6.09
 144,110 6.22 6.26 6.06 0 0 0
03/04/2017
6.22
 204,680 6.26 6.26 5.94 0 0 0
31/03/2017
6.26
 306,810 6.26 6.33 6.22 0 0 0
30/03/2017
6.26
 210,110 6.41 6.41 6.23 0 0 0
29/03/2017
6.41
 223,840 6.39 6.41 6.30 0 50 -0.0
28/03/2017
6.39
 256,530 6.32 6.40 6.29 0 0 0
27/03/2017
6.32
 213,200 6.36 6.39 6.27 0 0 0
24/03/2017
6.36
 203,870 6.39 6.40 6.30 0 0 0
23/03/2017
6.39
 248,590 6.33 6.39 6.32 0 0 0
22/03/2017
6.33
 252,590 6.29 6.34 6.23 0 0 0
21/03/2017
6.29
 210,740 6.40 6.43 6.29 0 8,930 -0.2
20/03/2017
6.40
 227,770 6.34 6.41 6.34 0 1,000 -0.0
17/03/2017
6.34
 201,630 6.25 6.40 6.25 0 0 0
16/03/2017
6.25
 209,900 6.61 6.61 6.20 0 2,210 -0.1
15/03/2017
6.61
 240,660 6.61 6.64 6.57 0 0 0
14/03/2017
6.61
 276,740 6.58 6.65 6.40 0 0 0
13/03/2017
6.58
 215,130 6.67 6.68 6.55 0 0 0
10/03/2017
6.67
 260,680 6.53 6.67 6.46 0 0 0
09/03/2017
6.53
 237,960 6.60 6.61 6.51 0 0 0
08/03/2017
6.60
 263,900 6.48 6.60 6.48 0 0 0
07/03/2017
6.48
 290,980 6.47 6.48 6.40 0 0 0
06/03/2017
6.47
 263,030 6.37 6.48 6.36 0 0 0
03/03/2017
6.37
 284,950 6.32 6.37 6.29 0 0 0
02/03/2017
6.32
 252,220 6.27 6.33 6.25 0 0 0
01/03/2017
6.27
 264,710 6.29 6.29 6.23 0 0 0
28/02/2017
6.29
 266,420 6.30 6.34 6.27 0 0 0
27/02/2017
6.30
 242,880 6.29 6.32 6.27 0 0 0
24/02/2017
6.29
 259,560 6.26 6.32 6.25 0 2,540 -0.1
23/02/2017
6.26
 196,900 6.30 6.32 6.22 0 0 0
22/02/2017
6.30
 352,900 6.32 6.34 6.27 0 4,000 -0.1
21/02/2017
6.32
 311,490 6.30 6.36 6.29 0 0 0
20/02/2017
6.30
 317,690 6.29 6.40 6.26 0 0 0
17/02/2017
6.29
 291,900 6.25 6.41 6.22 4,000 0 0.1
16/02/2017
6.25
 286,130 6.13 6.25 6.08 0 0 0
15/02/2017
6.13
 275,750 6.09 6.13 6.04 0 0 0
14/02/2017
6.09
 388,650 6.05 6.09 6.04 0 500 -0.0
13/02/2017
6.05
 237,590 6.04 6.06 5.99 2,540 0 0.1
10/02/2017
6.04
 220,870 5.98 6.04 5.96 0 0 0
09/02/2017
5.98
 212,900 5.89 5.98 5.89 0 0 0
08/02/2017
5.89
 182,240 5.94 5.96 5.84 0 0 0
07/02/2017
5.94
 215,290 5.98 5.98 5.57 0 470 -0.0
06/02/2017
5.98
 80,680 5.92 5.98 5.61 0 0 0
03/02/2017
5.92
 122,250 6.15 6.15 5.91 700 0 0.0
02/02/2017
6.15
 147,940 6.22 6.25 6.15 670 0 0.0
25/01/2017
6.22
 187,840 6.16 6.22 6.06 0 0 0
24/01/2017
6.16
 155,770 6.23 6.25 6.06 0 0 0
23/01/2017
6.23
 202,250 6.25 6.37 6.23 0 0 0
20/01/2017
6.25
 184,080 6.05 6.25 6.06 0 0 0
19/01/2017
6.05
 164,900 5.89 6.06 5.89 0 0 0
18/01/2017
5.89
 176,170 5.88 5.91 5.82 0 0 0
17/01/2017
5.88
 186,180 5.78 5.89 5.80 0 0 0
16/01/2017
5.78
 185,800 5.82 5.84 5.75 0 0 0
13/01/2017
5.82
 183,920 5.81 5.84 5.78 0 0 0
12/01/2017
5.81
 165,400 5.80 5.87 5.75 0 0 0
11/01/2017
5.80
 184,350 5.82 5.82 5.75 0 0 0
10/01/2017
5.82
 201,260 5.82 5.82 5.77 0 0 0
09/01/2017
5.82
 176,370 5.84 5.87 5.80 0 0 0
06/01/2017
5.84
 172,290 5.82 5.87 5.77 0 0 0
05/01/2017
5.82
 177,170 5.81 5.82 5.71 80,460 0 1.7
04/01/2017
5.81
 151,210 5.81 5.82 5.75 0 0 0
03/01/2017
5.81
 83,860 5.80 5.81 5.78 0 0 0
30/12/2016
5.80
 160,760 5.81 5.82 5.73 0 0 0
29/12/2016
5.81
 153,040 5.81 5.81 5.78 0 0 0
28/12/2016
5.81
 112,870 5.81 5.81 5.78 0 0 0
27/12/2016
5.81
 143,240 5.78 5.81 5.77 0 0 0
26/12/2016
5.78
 151,670 5.78 5.80 5.70 0 0 0
23/12/2016
5.78
 82,650 5.78 5.81 5.77 0 0 0
22/12/2016
5.78
 197,660 5.81 5.81 5.75 0 0 0
21/12/2016
5.81
 156,020 5.82 5.84 5.78 0 0 0
20/12/2016
5.82
 102,540 5.85 5.85 5.80 0 0 0
19/12/2016
5.85
 111,280 5.84 5.87 5.81 0 0 0
16/12/2016
5.84
 111,420 5.84 5.84 5.75 0 0 0
15/12/2016
5.84
 114,320 5.82 5.87 5.75 0 0 0
14/12/2016
5.82
 114,000 5.75 5.82 5.73 0 0 0
13/12/2016
5.75
 103,620 5.75 5.75 5.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |