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)
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
12/12/2016
5.75
 112,840 5.81 5.81 5.74 0 0 0
09/12/2016
5.81
 165,900 5.78 5.81 5.77 0 0 0
08/12/2016
5.78
 126,560 5.81 5.81 5.70 0 0 0
07/12/2016
5.81
 289,180 5.59 5.81 5.33 0 0 0
06/12/2016
5.59
 103,650 5.74 5.74 5.59 0 0 0
05/12/2016
5.74
 137,220 5.88 5.88 5.64 0 0 0
02/12/2016
5.88
 173,950 5.89 5.89 5.81 0 0 0
01/12/2016
5.89
 184,600 5.94 5.98 5.85 0 0 0
30/11/2016
5.94
 88,430 5.99 6.01 5.92 0 0 0
29/11/2016
5.99
 155,340 5.81 5.99 5.81 0 0 0
28/11/2016
5.81
 103,770 5.81 5.85 5.80 0 0 0
25/11/2016
5.81
 244,680 5.81 5.85 5.77 0 0 0
24/11/2016
5.81
 145,490 5.88 5.89 5.81 0 0 0
23/11/2016
5.88
 126,710 5.84 5.89 5.84 0 0 0
22/11/2016
5.84
 153,160 5.84 5.89 5.82 0 0 0
21/11/2016
5.84
 122,630 5.78 5.84 5.74 0 0 0
18/11/2016
5.78
 130,110 5.78 5.81 5.77 0 0 0
17/11/2016
5.78
 222,610 5.81 5.91 5.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |