CTCP Damsan (ads)

8.81
-0.19
(-2.11%)
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
(2024-10-15) 		-0.97 -9.65% 2,726,300 -30,000 -0.3
8.90
10.05
9.08
2 tháng
(2024-09-16) 		-0.80 -8.10% 6,279,600 -29,900 -0.3
8.90
10.50
9.08
3 tháng
(2024-08-16) 		-1.77 -16.31% 9,396,800 -11,300 -0.1
8.90
10.85
9.08
6 tháng
(2024-05-20) 		-3.42 -27.38% 55,102,600 -14,200 -0.1
8.90
13.92
9.08
12 tháng
(2023-11-20) 		-3.10 -25.47% 117,134,000 41,991 0.9
8.90
13.92
9.08
24 tháng
(2022-11-25) 		1.51 20% 247,418,100 -279,539 -2.5
7.50
16.03
9.08
36 tháng
(2021-11-30) 		-15.61 -63.23% 392,038,200 -587,604 -9.9
7.21
27.08
9.08
60 tháng
(2019-12-11) 		3.56 64.39% 473,071,490 -111,804 3.2
4.38
27.08
9.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
8.73
 159,000 8.83 8.83 8.67 300 0 0.0
09/04/2021
8.83
 51,500 8.81 8.83 8.78 0 0 0
08/04/2021
8.81
 84,200 8.75 8.94 8.75 0 0 0
07/04/2021
8.75
 91,800 8.83 8.94 8.67 0 2,200 -0.0
06/04/2021
8.83
 136,200 8.78 9.05 8.78 1,500 0 0.0
05/04/2021
8.78
 126,000 9.02 9.10 8.57 0 6,100 -0.1
02/04/2021
9.02
 142,600 9.05 9.18 8.99 2,000 800 0.0
01/04/2021
9.05
 137,400 8.78 9.21 8.81 200 0 0.0
31/03/2021
8.78
 63,300 8.81 8.89 8.73 3,100 0 0.1
30/03/2021
8.81
 54,200 8.83 8.83 8.73 2,500 0 0.0
29/03/2021
8.83
 107,800 8.83 8.89 8.62 4,700 0 0.1
26/03/2021
8.83
 182,100 8.57 8.89 8.35 0 0 0
25/03/2021
8.57
 322,000 8.81 9.05 8.35 0 0 0
24/03/2021
8.81
 179,500 9.23 9.23 8.67 0 0 0
23/03/2021
9.23
 246,400 9.34 9.34 9.13 0 0 0
22/03/2021
9.34
 185,400 9.69 9.69 9.26 0 0 0
19/03/2021
9.69
 234,900 9.64 9.90 9.48 0 0 0
18/03/2021
9.64
 140,100 9.90 9.96 9.23 0 0 0
17/03/2021
9.90
 437,600 9.58 9.90 8.94 0 0 0
16/03/2021
9.58
 573,400 9.90 9.90 9.23 1,000 2,500 -0.0
15/03/2021
9.90
 320,400 10.12 10.33 9.90 0 200 -0.0
12/03/2021
10.12
 228,600 10.52 10.52 9.96 0 0 0
11/03/2021
10.52
 354,900 10.04 10.65 10.17 1,000 0 0.0
10/03/2021
10.04
 463,100 9.39 10.04 9.48 1,600 0 0.0
09/03/2021
9.39
 442,900 9.05 9.42 8.83 0 100 -0.0
08/03/2021
9.05
 341,000 8.46 9.05 8.57 0 500 -0.0
05/03/2021
8.46
 237,400 8.43 8.46 7.87 0 0 0
04/03/2021
8.43
 265,700 8.78 8.78 8.24 0 0 0
03/03/2021
8.78
 357,400 8.83 9.18 8.78 0 0 0
02/03/2021
8.83
 314,400 8.43 8.99 8.46 0 0 0
01/03/2021
8.43
 158,100 7.90 8.43 7.90 0 0 0
26/02/2021
7.90
 188,400 7.74 8.14 7.28 0 0 0
25/02/2021
7.74
 468,100 8.03 8.14 7.49 0 0 0
24/02/2021
8.03
 200,300 7.55 8.06 7.55 100 0 0.0
23/02/2021
7.55
 229,500 7.44 7.74 7.33 0 0 0
22/02/2021
7.44
 512,300 7.09 7.55 7.31 0 0 0
19/02/2021
7.09
 157,400 7.15 7.28 7.01 0 0 0
18/02/2021
7.15
 333,500 7.04 7.23 6.96 0 0 0
17/02/2021
7.04
 61,900 6.74 7.15 6.74 0 0 0
09/02/2021
6.74
 13,600 6.58 6.74 6.64 0 0 0
08/02/2021
6.58
 18,400 6.72 6.72 6.42 0 0 0
05/02/2021
6.72
 25,700 6.85 6.85 6.69 0 0 0
04/02/2021
6.85
 22,600 6.85 6.96 6.61 0 2,000 -0.0
03/02/2021
6.85
 41,600 6.74 6.96 6.42 0 0 0
02/02/2021
6.74
 19,900 6.77 7.04 6.37 0 0 0
01/02/2021
6.77
 65,400 7.04 7.04 6.56 0 0 0
29/01/2021
7.04
 47,600 6.99 7.12 6.50 0 0 0
28/01/2021
6.99
 20,100 7.49 7.49 6.99 0 0 0
27/01/2021
7.49
 68,700 7.55 7.98 7.12 0 0 0
26/01/2021
7.55
 93,400 7.17 7.66 7.17 2,000 0 0.0
25/01/2021
7.17
 93,500 6.72 7.17 6.64 0 0 0
22/01/2021
6.72
 68,400 6.37 6.74 6.42 0 0 0
21/01/2021
6.37
 49,800 6.42 6.64 6.16 0 0 0
20/01/2021
6.42
 73,600 6.32 6.42 6.05 0 0 0
19/01/2021
6.32
 37,700 6.66 6.80 6.32 0 0 0
18/01/2021
6.66
 113,600 6.96 6.96 6.48 0 0 0
15/01/2021
6.96
 119,000 6.50 6.96 6.53 0 100 -0.0
14/01/2021
6.50
 109,800 6.10 6.50 6.42 0 0 0
13/01/2021
6.10
 291,000 5.73 6.10 5.73 0 0 0
12/01/2021
5.73
 13,600 5.73 5.78 5.73 0 0 0
11/01/2021
5.73
 22,700 5.65 5.89 5.67 0 0 0
08/01/2021
5.65
 13,600 5.57 5.65 5.57 0 0 0
07/01/2021
5.57
 16,900 5.49 5.57 5.49 0 0 0
06/01/2021
5.49
 10,900 5.46 5.51 5.46 0 0 0
05/01/2021
5.46
 14,700 5.43 5.46 5.43 0 0 0
04/01/2021
5.43
 8,400 5.46 5.46 5.41 0 0 0
31/12/2020
5.46
 12,460 5.65 5.65 5.27 40 0 0.0
30/12/2020
5.65
 14,160 5.65 5.65 5.35 0 0 0
29/12/2020
5.65
 12,530 5.51 5.67 5.62 0 0 0
28/12/2020
5.51
 12,350 5.57 5.57 5.35 0 0 0
25/12/2020
5.57
 11,960 5.67 5.67 5.57 0 0 0
24/12/2020
5.67
 80 5.67 5.67 5.67 0 0 0
23/12/2020
5.67
 8,470 5.70 5.70 5.54 0 0 0
22/12/2020
5.70
 9,760 5.78 5.78 5.62 0 0 0
21/12/2020
5.78
 15,460 5.81 5.81 5.62 0 0 0
18/12/2020
5.81
 36,010 5.62 6.00 5.30 0 0 0
17/12/2020
5.62
 130,410 6.02 6.02 5.62 0 0 0
16/12/2020
6.02
 13,750 6.02 6.42 6.02 0 0 0
15/12/2020
6.02
 63,190 5.65 6.02 5.97 0 500 -0.0
14/12/2020
5.65
 46,610 5.30 5.65 5.30 0 0 0
11/12/2020
5.30
 9,910 5.25 5.30 5.26 0 0 0
10/12/2020
5.25
 7,710 5.33 5.33 5.25 0 0 0
09/12/2020
5.33
 13,510 5.33 5.33 5.30 0 0 0
08/12/2020
5.33
 10,790 5.35 5.35 5.30 0 0 0
07/12/2020
5.35
 7,250 5.41 5.41 5.35 0 0 0
04/12/2020
5.41
 12,850 5.35 5.41 5.30 90 500 -0.0
03/12/2020
5.35
 9,220 5.38 5.38 5.25 0 0 0
02/12/2020
5.38
 14,450 5.35 5.38 5.30 0 0 0
01/12/2020
5.35
 9,850 5.35 5.35 5.33 0 500 -0.0
30/11/2020
5.35
 27,350 5.25 5.38 5.19 0 1,000 -0.0
27/11/2020
5.25
 11,420 5.38 5.38 5.02 0 0 0
26/11/2020
5.38
 7,540 5.35 5.38 5.35 0 0 0
25/11/2020
5.35
 10,750 5.43 5.46 5.13 0 0 0
24/11/2020
5.43
 12,940 5.51 5.51 5.30 0 0 0
23/11/2020
5.51
 16,370 5.62 5.65 5.46 0 0 0
20/11/2020
5.62
 11,630 5.57 5.62 5.59 0 0 0
19/11/2020
5.57
 10,760 5.46 5.57 5.49 0 0 0
18/11/2020
5.46
 18,900 5.35 5.46 5.19 0 0 0
17/11/2020
5.35
 13,370 5.22 5.35 5.24 0 0 0
16/11/2020
5.22
 13,220 5.19 5.22 5.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |