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)
24/06/2020
4.80
 8,060 4.81 4.84 4.62 0 0 0
23/06/2020
4.81
 3,610 4.60 4.81 4.62 0 0 0
22/06/2020
4.60
 2,580 4.86 4.86 4.57 0 0 0
19/06/2020
4.86
 2,540 4.84 4.86 4.62 0 0 0
18/06/2020
4.84
 17,500 4.84 4.84 4.71 0 0 0
17/06/2020
4.84
 3,690 4.81 5.13 4.84 0 0 0
16/06/2020
4.81
 7,420 4.82 4.82 4.81 0 0 0
15/06/2020
4.82
 2,520 4.62 4.82 4.70 0 0 0
12/06/2020
4.62
 2,710 4.81 4.82 4.62 0 0 0
11/06/2020
4.81
 2,270 4.82 4.82 4.65 0 0 0
10/06/2020
4.82
 2,240 4.82 4.82 4.53 0 0 0
09/06/2020
4.82
 5,130 4.79 4.82 4.82 0 0 0
08/06/2020
4.79
 3,680 4.77 4.82 4.77 0 0 0
05/06/2020
4.77
 4,530 4.82 4.82 4.77 0 0 0
04/06/2020
4.82
 4,050 4.80 4.83 4.77 0 0 0
03/06/2020
4.80
 1,580 4.82 4.82 4.80 0 0 0
02/06/2020
4.82
 780 4.84 4.84 4.82 0 0 0
01/06/2020
4.84
 1,030 4.87 4.87 4.82 0 0 0
29/05/2020
4.87
 1,020 4.87 4.87 4.82 0 0 0
28/05/2020
4.87
 1,970 4.89 4.89 4.70 0 0 0
27/05/2020
4.89
 4,810 4.92 4.92 4.71 0 0 0
26/05/2020
4.92
 2,370 4.87 4.96 4.77 0 0 0
25/05/2020
4.87
 2,460 4.94 4.94 4.77 0 0 0
22/05/2020
4.94
 10 4.89 4.94 4.94 0 0 0
21/05/2020
4.89
 1,810 4.92 4.92 4.87 0 0 0
20/05/2020
4.92
 2,970 4.87 4.96 4.73 0 0 0
19/05/2020
4.87
 2,600 4.87 4.87 4.70 0 0 0
18/05/2020
4.87
 3,350 4.70 4.87 4.67 0 0 0
15/05/2020
4.70
 2,900 4.99 5.01 4.70 0 0 0
14/05/2020
4.99
 1,790 4.96 5.01 4.99 0 0 0
13/05/2020
4.96
 2,650 4.89 4.96 4.94 0 0 0
12/05/2020
4.89
 3,160 4.79 4.96 4.87 0 0 0
11/05/2020
4.79
 2,570 4.72 4.82 4.77 0 0 0
08/05/2020
4.72
 2,770 4.82 4.82 4.65 0 0 0
07/05/2020
4.82
 2,030 4.84 4.84 4.79 0 0 0
06/05/2020
4.84
 2,450 4.87 4.87 4.65 0 0 0
05/05/2020
4.87
 2,010 5.01 5.01 4.87 0 0 0
04/05/2020
5.01
 3,070 4.87 5.01 4.87 0 0 0
29/04/2020
4.87
 2,820 4.99 4.99 4.70 0 0 0
28/04/2020
4.99
 2,880 5.01 5.01 4.87 0 0 0
27/04/2020
5.01
 2,750 4.87 5.06 4.99 0 70 -0.0
24/04/2020
4.87
 2,610 4.87 4.89 4.86 0 0 0
23/04/2020
4.87
 3,110 4.92 4.92 4.84 0 0 0
22/04/2020
4.92
 3,100 5.09 5.09 4.92 0 0 0
21/04/2020
5.09
 2,670 5.16 5.16 5.09 0 0 0
20/04/2020
5.16
 3,510 4.87 5.21 5.06 0 0 0
17/04/2020
4.87
 9,640 4.60 4.92 4.67 0 0 0
16/04/2020
4.60
 2,840 4.92 5.23 4.60 0 0 0
15/04/2020
4.92
 3,210 5.06 5.30 4.92 300 0 0.0
14/04/2020
5.06
 1,040 5.09 5.09 4.73 0 0 0
13/04/2020
5.09
 10 5.09 5.09 5.09 0 0 0
10/04/2020
5.09
 2,010 5.09 5.09 5.06 0 0 0
09/04/2020
5.09
 1,320 5.13 5.13 5.09 0 0 0
08/04/2020
5.13
 11,960 5.16 5.35 5.13 0 0 0
07/04/2020
5.16
 2,010 4.84 5.16 4.94 0 100 -0.0
06/04/2020
4.84
 0 4.84 4.84 4.84 0 0 0
03/04/2020
4.84
 10 4.58 4.84 4.84 0 0 0
01/04/2020
4.58
 28,820 4.92 5.26 4.58 0 0 0
31/03/2020
4.92
 1,510 4.69 4.92 4.39 0 0 0
30/03/2020
4.69
 2,480 5.04 5.04 4.69 0 0 0
27/03/2020
5.04
 2,110 5.33 5.33 5.01 0 0 0
26/03/2020
5.33
 3,010 5.09 5.33 5.30 0 0 0
25/03/2020
5.09
 4,210 4.92 5.09 4.62 0 0 0
24/03/2020
4.92
 2,640 4.70 4.92 4.87 0 0 0
23/03/2020
4.70
 3,910 5.04 5.38 4.70 0 0 0
20/03/2020
5.04
 2,370 5.33 5.33 4.96 0 0 0
19/03/2020
5.33
 2,860 5.35 5.35 4.99 0 70 -0.0
18/03/2020
5.35
 4,750 5.04 5.35 5.01 0 0 0
17/03/2020
5.04
 5,870 5.01 5.04 4.92 0 0 0
16/03/2020
5.01
 5,590 4.87 5.04 4.87 0 0 0
13/03/2020
4.87
 1,160 5.01 5.01 4.67 0 100 -0.0
12/03/2020
5.01
 1,750 4.92 5.06 4.60 0 190 -0.0
11/03/2020
4.92
 950 4.96 5.01 4.92 0 0 0
10/03/2020
4.96
 1,590 4.87 5.06 4.55 0 750 -0.0
09/03/2020
4.87
 4,990 5.06 5.16 4.72 0 30 -0.0
06/03/2020
5.06
 740 5.06 5.11 5.04 0 0 0
05/03/2020
5.06
 230 4.87 5.06 5.06 0 0 0
04/03/2020
4.87
 20 5.16 5.16 4.82 0 0 0
03/03/2020
5.16
 870 5.21 5.26 4.85 0 0 0
02/03/2020
5.21
 3,600 5.16 5.30 4.96 0 0 0
28/02/2020
5.16
 7,830 4.89 5.16 4.65 0 0 0
27/02/2020
4.89
 1,700 5.21 5.21 4.86 100 0 0.0
26/02/2020
5.21
 0 5.21 5.21 5.21 0 0 0
25/02/2020
5.21
 1,400 5.30 5.30 5.01 100 0 0.0
24/02/2020
5.30
 2,170 5.01 5.30 4.84 0 300 -0.0
21/02/2020
5.01
 2,550 4.92 5.21 4.82 0 0 0
20/02/2020
4.92
 300 4.96 4.96 4.92 0 0 0
19/02/2020
4.96
 3,260 4.94 4.99 4.65 0 100 -0.0
18/02/2020
4.94
 0 4.94 4.94 4.94 0 0 0
17/02/2020
4.94
 0 4.94 4.94 4.94 0 0 0
14/02/2020
4.94
 610 4.94 4.94 4.62 0 0 0
13/02/2020
4.94
 900 4.94 4.94 4.89 0 0 0
12/02/2020
4.94
 730 4.62 4.94 4.62 0 200 -0.0
11/02/2020
4.62
 10 4.69 4.69 4.62 0 0 0
10/02/2020
4.69
 190 4.69 4.69 4.69 0 0 0
07/02/2020
4.69
 500 4.45 4.69 4.69 0 0 0
06/02/2020
4.45
 1,250 4.70 4.70 4.45 0 0 0
05/02/2020
4.70
 10 4.87 4.87 4.70 0 0 0
04/02/2020
4.87
 350 4.87 4.89 4.65 0 0 0
03/02/2020
4.87
 190 4.99 4.99 4.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |