CTCP Damsan (ads)

9.08
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
(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)
05/09/2019
5.57
 10,910 5.30 5.57 5.40 0 0 0
04/09/2019
5.30
 10,320 5.57 5.57 5.26 50 0 0.0
03/09/2019
5.57
 16,880 5.67 5.67 5.28 0 0 0
30/08/2019
5.67
 4,990 5.72 5.72 5.33 0 0 0
29/08/2019
5.72
 19,630 5.77 5.77 5.38 0 1,330 -0.0
28/08/2019
5.77
 17,300 5.74 5.79 5.35 0 500 -0.0
27/08/2019
5.74
 10,920 5.79 5.84 5.74 0 0 0
26/08/2019
5.79
 10,160 5.79 5.82 5.77 5,860 0 0.1
23/08/2019
5.79
 6,380 5.77 5.79 5.74 0 0 0
22/08/2019
5.77
 10,980 5.74 5.77 5.40 0 0 0
21/08/2019
5.74
 5,050 5.79 5.79 5.69 10 0 0.0
20/08/2019
5.79
 10,250 5.69 5.79 5.69 0 0 0
19/08/2019
5.69
 5,940 5.79 5.79 5.55 500 0 0.0
16/08/2019
5.79
 12,360 5.89 5.89 5.60 60 1,570 -0.0
15/08/2019
5.89
 2,420 5.94 5.94 5.89 0 0 0
14/08/2019
5.94
 7,670 5.99 5.99 5.82 0 0 0
13/08/2019
5.99
 1,730 6.06 6.06 5.99 0 0 0
12/08/2019
6.06
 4,660 6.30 6.30 6.06 0 0 0
09/08/2019
6.30
 6,330 6.28 6.30 5.84 0 0 0
08/08/2019
6.28
 9,620 6.28 6.33 6.28 0 0 0
07/08/2019
6.28
 9,820 6.28 6.28 6.25 0 0 0
06/08/2019
6.28
 18,140 6.25 6.28 6.23 0 0 0
05/08/2019
6.25
 16,030 6.30 6.33 6.25 0 0 0
02/08/2019
6.30
 2,550 6.30 6.30 6.30 0 0 0
01/08/2019
6.30
 7,840 6.33 6.33 6.25 0 0 0
31/07/2019
6.33
 7,440 6.33 6.35 6.25 0 0 0
30/07/2019
6.33
 1,970 6.40 6.40 6.33 0 0 0
29/07/2019
6.40
 0 6.40 6.40 6.40 0 0 0
26/07/2019
6.40
 12,900 6.42 6.42 6.33 0 0 0
25/07/2019
6.42
 14,550 6.33 6.42 6.38 0 0 0
24/07/2019
6.33
 8,680 6.42 6.42 6.30 0 4,630 -0.1
23/07/2019
6.42
 12,260 6.45 6.45 6.40 0 0 0
22/07/2019
6.45
 13,770 6.45 6.47 6.40 0 0 0
19/07/2019
6.45
 13,890 6.42 6.47 6.33 0 0 0
18/07/2019
6.42
 11,430 6.42 6.42 6.38 0 0 0
17/07/2019
6.42
 13,900 6.42 6.42 6.40 0 0 0
16/07/2019
6.42
 13,300 6.45 6.45 6.33 0 0 0
15/07/2019
6.45
 12,500 6.45 6.47 6.42 0 0 0
12/07/2019
6.45
 9,300 6.47 6.47 6.45 0 0 0
11/07/2019
6.47
 12,500 6.45 6.47 6.45 0 0 0
10/07/2019
6.45
 12,760 6.42 6.45 6.40 0 0 0
09/07/2019
6.42
 10,410 6.40 6.45 6.40 0 0 0
08/07/2019
6.40
 10,190 6.40 6.42 6.35 0 0 0
05/07/2019
6.40
 7,330 6.42 6.42 6.35 0 0 0
04/07/2019
6.42
 11,100 6.42 6.45 6.40 0 0 0
03/07/2019
6.42
 10,600 6.45 6.45 6.28 0 0 0
02/07/2019
6.45
 9,800 6.45 6.47 6.33 200 0 0.0
01/07/2019
6.45
 11,170 6.45 6.50 6.33 0 0 0
28/06/2019
6.45
 10,410 6.40 6.45 6.35 0 0 0
27/06/2019
6.40
 8,400 6.45 6.45 6.28 0 0 0
26/06/2019
6.45
 9,810 6.50 6.50 6.33 400 0 0.0
25/06/2019
6.50
 13,210 6.52 6.55 6.33 0 0 0
24/06/2019
6.52
 5,500 6.59 6.59 6.47 0 0 0
21/06/2019
6.59
 9,900 6.59 6.62 6.40 0 2,250 -0.0
20/06/2019
6.59
 15,000 6.59 6.67 6.59 0 0 0
19/06/2019
6.59
 13,810 6.38 6.59 6.50 0 0 0
18/06/2019
6.38
 12,360 6.59 6.59 6.38 0 0 0
17/06/2019
6.59
 15,220 6.59 6.59 6.57 0 0 0
14/06/2019
6.59
 12,650 6.59 6.62 6.57 0 0 0
13/06/2019
6.59
 10,300 6.55 6.59 6.55 0 0 0
12/06/2019
6.55
 5,700 6.62 6.62 6.52 0 0 0
11/06/2019
6.62
 11,800 6.57 6.62 6.55 0 0 0
10/06/2019
6.57
 15,980 6.62 6.62 6.47 0 0 0
07/06/2019
6.62
 8,510 6.67 6.72 6.62 0 0 0
06/06/2019
6.67
 12,360 6.72 6.76 6.64 0 0 0
05/06/2019
6.72
 15,500 6.67 6.74 6.64 0 0 0
04/06/2019
6.67
 14,420 6.69 6.69 6.62 0 0 0
03/06/2019
6.69
 13,450 6.72 6.72 6.64 0 0 0
31/05/2019
6.72
 18,650 6.69 6.79 6.59 0 0 0
30/05/2019
6.69
 11,680 6.74 6.74 6.52 0 0 0
29/05/2019
6.74
 9,240 6.79 6.79 6.52 0 0 0
28/05/2019
6.79
 11,290 6.74 6.81 6.74 0 0 0
27/05/2019
6.74
 14,300 6.74 6.76 6.67 0 0 0
24/05/2019
6.74
 12,930 6.74 6.81 6.74 0 0 0
23/05/2019
6.74
 10,880 6.74 6.74 6.69 0 0 0
22/05/2019
6.74
 12,550 6.81 6.81 6.74 1,400 0 0.0
21/05/2019
6.81
 13,480 6.69 7.06 6.79 850 0 0.0
20/05/2019
6.69
 14,970 6.74 6.74 6.57 0 0 0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2019
6.74
 11,430 6.38 6.74 6.42 0 0 0
16/05/2019
6.38
 32,110 6.38 6.40 6.21 0 3,730 -0.1
15/05/2019
6.38
 8,690 6.33 6.46 6.33 0 0 0
14/05/2019
6.33
 19,910 6.42 6.76 6.33 0 0 0
13/05/2019
6.42
 15,560 6.42 6.50 6.33 0 0 0
10/05/2019
6.42
 20,300 6.14 6.42 6.10 0 0 0
09/05/2019
6.14
 17,300 6.16 6.16 6.08 0 0 0
08/05/2019
6.16
 21,870 6.16 6.25 5.91 0 0 0
07/05/2019
6.16
 27,150 6.06 6.16 5.78 0 0 0
06/05/2019
6.06
 26,530 6.04 6.06 5.95 0 0 0
03/05/2019
6.04
 14,950 5.95 6.04 5.87 0 0 0
02/05/2019
5.95
 55,450 5.91 5.95 5.70 0 0 0
26/04/2019
5.91
 28,350 5.89 5.91 5.74 0 0 0
25/04/2019
5.89
 19,110 5.91 5.91 5.74 0 0 0
24/04/2019
5.91
 14,230 5.95 5.95 5.76 0 0 0
23/04/2019
5.95
 16,630 5.78 5.95 5.83 0 0 0
22/04/2019
5.78
 12,820 5.78 5.78 5.76 0 0 0
19/04/2019
5.78
 17,370 5.66 5.83 5.66 0 0 0
18/04/2019
5.66
 13,960 5.64 5.66 5.62 0 300 -0.0
17/04/2019
5.64
 15,800 5.64 5.66 5.59 300 0 0.0
16/04/2019
5.64
 18,450 5.59 5.64 5.57 0 0 0
12/04/2019
5.59
 11,580 5.62 5.62 5.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |