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)
12/11/2020
5.09
 13,960 5.09 5.09 5.06 0 0 0
11/11/2020
5.09
 16,170 5.04 5.09 5.03 0 0 0
10/11/2020
5.04
 15,330 5.03 5.04 5.03 0 0 0
09/11/2020
5.03
 18,230 5.04 5.04 4.98 0 0 0
06/11/2020
5.04
 14,800 5.03 5.04 4.98 0 0 0
05/11/2020
5.03
 17,080 5.06 5.06 4.98 0 0 0
04/11/2020
5.06
 17,480 5.02 5.06 5.02 100 0 0.0
03/11/2020
5.02
 16,100 5.01 5.02 4.82 0 0 0
02/11/2020
5.01
 17,070 5.02 5.02 5.01 0 0 0
30/10/2020
5.02
 18,260 4.99 5.19 4.98 0 0 0
29/10/2020
4.99
 11,080 4.98 4.99 4.98 0 0 0
28/10/2020
4.98
 12,570 5.01 5.02 4.71 100 0 0.0
27/10/2020
5.01
 14,610 5.01 5.02 4.92 0 0 0
26/10/2020
5.01
 19,650 5.01 5.02 4.66 0 1,000 -0.0
23/10/2020
5.01
 15,760 4.97 5.03 4.97 0 0 0
22/10/2020
4.97
 12,980 4.97 4.98 4.97 0 0 0
21/10/2020
4.97
 12,510 4.95 4.98 4.95 0 0 0
20/10/2020
4.95
 19,730 4.92 4.95 4.87 0 0 0
19/10/2020
4.92
 35,960 4.95 4.96 4.82 0 0 0
16/10/2020
4.95
 15,510 4.92 4.95 4.82 0 0 0
15/10/2020
4.92
 21,230 4.92 4.95 4.82 0 0 0
14/10/2020
4.92
 17,280 4.92 4.95 4.82 0 0 0
13/10/2020
4.92
 15,610 4.87 4.97 4.55 0 0 0
12/10/2020
4.87
 13,630 4.89 4.89 4.84 0 0 0
09/10/2020
4.89
 13,850 4.89 4.89 4.84 0 0 0
08/10/2020
4.89
 15,210 4.89 4.89 4.88 0 1,000 -0.0
07/10/2020
4.89
 17,900 4.87 4.90 4.87 0 0 0
06/10/2020
4.87
 23,740 4.82 4.87 4.82 0 0 0
05/10/2020
4.82
 13,850 4.82 4.82 4.81 0 0 0
02/10/2020
4.82
 15,280 4.82 4.82 4.82 0 0 0
01/10/2020
4.82
 21,250 4.82 4.82 4.82 0 0 0
30/09/2020
4.82
 13,310 4.83 4.83 4.76 0 150 -0.0
29/09/2020
4.83
 17,370 4.83 4.83 4.82 0 0 0
28/09/2020
4.83
 18,030 4.82 4.83 4.81 0 0 0
25/09/2020
4.82
 21,040 4.81 4.82 4.79 0 0 0
24/09/2020
4.81
 14,460 4.81 4.81 4.74 0 0 0
23/09/2020
4.81
 22,680 4.79 4.82 4.79 0 0 0
22/09/2020
4.79
 10,430 4.82 4.83 4.79 1,100 0 0.0
21/09/2020
4.82
 8,370 4.83 4.83 4.78 0 0 0
18/09/2020
4.83
 19,510 4.82 4.83 4.72 0 0 0
17/09/2020
4.82
 22,260 4.72 4.82 4.72 0 0 0
16/09/2020
4.72
 25,580 4.81 4.81 4.72 0 0 0
15/09/2020
4.81
 15,450 4.76 4.81 4.74 0 0 0
14/09/2020
4.76
 14,350 4.65 4.76 4.39 0 0 0
11/09/2020
4.65
 17,410 4.60 4.66 4.60 0 0 0
10/09/2020
4.60
 29,840 4.75 4.75 4.55 0 0 0
09/09/2020
4.75
 17,150 4.66 4.75 4.66 0 0 0
08/09/2020
4.66
 14,880 4.80 4.82 4.66 0 0 0
07/09/2020
4.80
 15,870 4.83 4.83 4.80 0 0 0
04/09/2020
4.83
 19,900 4.84 4.84 4.76 0 0 0
03/09/2020
4.84
 18,040 4.79 4.84 4.76 0 0 0
01/09/2020
4.79
 13,940 4.78 4.80 4.62 0 0 0
31/08/2020
4.78
 13,870 4.82 4.86 4.68 0 0 0
28/08/2020
4.82
 19,340 4.80 4.84 4.75 0 0 0
27/08/2020
4.80
 20,010 4.91 4.91 4.71 0 0 0
26/08/2020
4.91
 20,770 4.91 4.91 4.58 0 0 0
25/08/2020
4.91
 19,150 4.76 5.01 4.76 0 0 0
24/08/2020
4.76
 32,960 4.82 4.98 4.49 0 0 0
21/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
21/08/2020
4.82
 16,080 4.51 4.82 4.60 0 0 0
20/08/2020
4.51
 16,920 4.50 4.57 4.20 0 0 0
19/08/2020
4.50
 30,220 4.67 4.67 4.48 0 0 0
18/08/2020
4.67
 20,550 4.70 4.72 4.38 0 0 0
17/08/2020
4.70
 33,440 4.51 4.82 4.52 0 0 0
14/08/2020
4.51
 22,430 4.53 4.53 4.47 0 0 0
13/08/2020
4.53
 20,370 4.56 4.56 4.53 0 0 0
12/08/2020
4.56
 39,660 4.47 4.57 4.46 0 0 0
11/08/2020
4.47
 38,230 4.48 4.48 4.39 0 0 0
10/08/2020
4.48
 1,880 4.48 4.48 4.43 0 0 0
07/08/2020
4.48
 29,820 4.38 4.49 4.43 0 0 0
06/08/2020
4.38
 23,020 4.44 4.52 4.31 0 0 0
05/08/2020
4.44
 39,850 4.53 4.53 4.44 0 0 0
04/08/2020
4.53
 20,740 4.50 4.54 4.38 0 0 0
03/08/2020
4.50
 49,300 4.50 4.52 4.30 0 0 0
31/07/2020
4.50
 53,750 4.52 4.52 4.20 0 0 0
30/07/2020
4.52
 39,060 4.60 4.60 4.28 0 0 0
29/07/2020
4.60
 57,310 4.57 4.76 4.57 0 0 0
28/07/2020
4.57
 29,540 4.46 4.64 4.15 0 0 0
27/07/2020
4.46
 63,380 4.79 5.09 4.46 0 0 0
24/07/2020
4.79
 70,170 4.89 5.21 4.79 0 0 0
23/07/2020
4.89
 130,410 5.26 5.35 4.89 0 0 0
22/07/2020
5.26
 64,170 5.60 5.62 5.26 0 0 0
21/07/2020
5.60
 101,940 5.65 5.79 5.50 0 0 0
20/07/2020
5.65
 118,300 5.65 5.89 5.50 0 0 0
17/07/2020
5.65
 178,740 5.47 5.84 5.60 0 0 0
16/07/2020
5.47
 207,210 5.13 5.47 4.87 0 300 -0.0
15/07/2020
5.13
 145,150 4.81 5.13 4.68 0 0 0
14/07/2020
4.81
 2,380 4.82 4.82 4.68 0 0 0
13/07/2020
4.82
 1,640 4.77 4.84 4.81 0 0 0
10/07/2020
4.77
 4,100 4.80 4.80 4.67 0 0 0
09/07/2020
4.80
 1,380 4.72 4.96 4.72 0 0 0
08/07/2020
4.72
 2,620 4.72 4.77 4.72 0 0 0
07/07/2020
4.72
 1,410 4.74 4.79 4.67 0 0 0
06/07/2020
4.74
 470 4.72 4.74 4.74 0 0 0
03/07/2020
4.72
 1,930 4.72 4.72 4.70 0 0 0
02/07/2020
4.72
 310 4.74 4.74 4.72 0 0 0
01/07/2020
4.74
 1,460 4.76 4.76 4.48 0 0 0
30/06/2020
4.76
 1,160 4.76 4.77 4.74 0 0 0
29/06/2020
4.76
 1,270 4.75 4.77 4.70 0 0 0
26/06/2020
4.75
 2,610 4.75 4.76 4.72 0 0 0
25/06/2020
4.75
 1,390 4.80 4.80 4.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |