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)
08/09/2021
16.28
 142,800 16.33 16.52 16.14 600 1,100 -0.0
07/09/2021
16.33
 329,800 16.68 16.70 16.33 0 38,500 -1.4
06/09/2021
16.68
 473,700 16.33 16.80 16.28 10,500 122,400 -4.0
01/09/2021
16.33
 254,000 16.35 16.38 16.28 0 0 0
31/08/2021
16.35
 277,700 16.28 16.52 16.28 7,600 0 0.3
30/08/2021
16.28
 309,600 16.05 16.42 16.05 9,800 0 0.3
27/08/2021
16.05
 206,300 15.81 16.09 15.72 25,900 0 0.9
26/08/2021
15.81
 271,500 15.53 16.14 15.48 24,100 100 0.8
25/08/2021
15.53
 236,000 15.41 15.58 15.34 100 700 -0.0
24/08/2021
15.41
 240,600 15.44 15.58 15.39 22,700 0 0.7
23/08/2021
15.44
 397,700 15.77 15.77 15.44 1,100 3,600 -0.1
20/08/2021
15.77
 483,700 15.77 15.95 15.55 2,900 16,500 -0.5
19/08/2021
15.77
 275,900 15.48 15.81 15.48 18,800 0 0.6
18/08/2021
15.48
 322,400 14.92 15.48 14.90 25,100 0 0.8
17/08/2021
14.92
 423,400 14.97 15.01 14.76 6,500 100 0.2
16/08/2021
14.97
 500,000 14.99 15.27 14.94 12,600 12,100 0.0
13/08/2021
14.99
 368,300 14.83 15.16 14.78 9,800 0 0.3
12/08/2021
14.83
 353,900 14.66 14.87 14.69 8,400 0 0.3
11/08/2021
14.66
 828,400 13.72 14.66 13.68 24,000 0 0.7
10/08/2021
13.72
 480,300 13.84 13.84 13.70 0 15,100 -0.4
09/08/2021
13.84
 242,800 13.94 13.98 13.79 0 3,000 -0.1
06/08/2021
13.94
 349,700 14.10 14.12 13.87 9,800 2,500 0.2
05/08/2021
14.10
 373,600 14.01 14.10 13.79 13,200 1,600 0.3
04/08/2021
14.01
 668,900 14.50 14.50 13.98 1,000 13,500 -0.4
03/08/2021
14.50
 394,200 14.26 14.50 14.15 92,600 400 2.8
02/08/2021
14.26
 405,100 14.03 14.45 13.84 47,600 200 1.4
30/07/2021
14.03
 322,900 13.98 14.17 13.98 7,300 1,500 0.2
29/07/2021
13.98
 427,600 13.56 14.05 13.42 10,400 500 0.3
28/07/2021
13.56
 243,800 13.42 13.56 13.33 2,400 4,500 -0.1
27/07/2021
13.42
 187,100 13.61 13.79 13.42 2,000 1,800 0.0
26/07/2021
13.61
 366,200 13.28 13.70 13.16 24,200 0 0.7
23/07/2021
13.28
 694,900 13.35 13.35 13.00 18,900 0 0.5
22/07/2021
13.35
 369,300 13.49 13.58 13.30 200 0 0.0
21/07/2021
13.49
 589,800 12.62 13.49 12.67 4,200 2,800 0.0
20/07/2021
12.62
 546,900 11.96 12.62 11.82 19,500 0 0.5
19/07/2021
11.96
 259,300 12.01 12.01 11.73 9,400 0 0.2
16/07/2021
12.01
 439,300 11.78 12.01 11.40 0 800 -0.0
15/07/2021
11.78
 178,200 11.64 11.82 11.35 10,800 1,000 0.2
14/07/2021
11.64
 117,700 11.71 11.92 11.50 1,800 200 0.0
13/07/2021
11.71
 150,900 11.59 11.73 11.50 1,100 2,900 -0.0
12/07/2021
11.59
 356,500 11.82 11.82 11.12 6,200 7,700 -0.0
09/07/2021
11.82
 286,000 11.96 12.15 11.82 0 1,900 -0.0
08/07/2021
11.96
 200,700 11.96 11.96 11.73 4,900 2,300 0.1
07/07/2021
11.96
 408,700 11.85 11.96 11.50 14,400 0 0.4
06/07/2021
11.85
 378,100 11.96 12.20 11.64 3,500 800 0.1
05/07/2021
11.96
 792,500 12.15 12.29 11.66 4,300 19,300 -0.3
02/07/2021
12.15
 307,600 12.25 12.39 12.08 800 6,200 -0.1
01/07/2021
12.25
 429,700 12.15 12.29 12.04 6,600 1,400 0.1
30/06/2021
12.15
 379,600 11.87 12.18 11.78 3,400 0 0.1
29/06/2021
11.87
 191,000 11.96 11.96 11.87 500 6,000 -0.1
28/06/2021
11.96
 485,300 12.01 12.27 11.82 6,100 16,700 -0.3
25/06/2021
12.01
 322,400 11.94 12.01 11.59 200 6,700 -0.2
24/06/2021
11.94
 131,500 11.96 11.96 11.73 900 400 0.0
23/06/2021
11.96
 287,800 12.01 12.01 11.78 0 15,200 -0.4
22/06/2021
12.01
 392,300 11.82 12.01 11.71 600 6,800 -0.2
21/06/2021
11.82
 597,200 11.57 11.96 11.40 13,200 0 0.3
18/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2021
11.57
 445,000 11.26 11.59 11.45 0 12,600 -0.3
17/06/2021
11.26
 498,700 11.08 11.26 10.90 8,200 0 0.2
16/06/2021
11.08
 261,500 11.10 11.10 10.86 17,800 0 0.4
15/06/2021
11.10
 286,900 11.17 11.26 11.04 3,400 8,800 -0.1
14/06/2021
11.17
 266,100 11.35 11.40 11.17 0 28,900 -0.7
11/06/2021
11.35
 408,200 11.19 11.64 11.13 0 13,700 -0.3
10/06/2021
11.19
 494,900 10.70 11.40 10.59 40,800 0 1.0
09/06/2021
10.70
 545,800 10.63 10.77 10.36 10,300 0 0.2
08/06/2021
10.63
 712,700 10.38 10.72 10.14 27,000 200 0.6
07/06/2021
10.38
 580,700 10.50 10.50 10.09 14,000 600 0.3
04/06/2021
10.50
 355,800 10.68 10.68 10.36 14,500 0 0.3
03/06/2021
10.68
 304,400 10.77 10.97 10.41 25,100 0 0.6
02/06/2021
10.77
 763,400 10.47 10.77 10.27 0 3,500 -0.1
01/06/2021
10.47
 177,900 10.59 10.68 10.38 8,800 2,300 0.2
31/05/2021
10.59
 675,700 10.07 10.74 10.36 10,700 13,100 -0.1
28/05/2021
10.07
 1,166,800 9.41 10.07 9.32 17,200 300 0.4
27/05/2021
9.41
 886,900 9.23 9.41 8.94 14,300 0 0.3
26/05/2021
9.23
 579,000 9.23 9.23 9.05 9,800 100 0.2
25/05/2021
9.23
 324,500 9.37 9.59 9.23 10,300 2,300 0.2
24/05/2021
9.37
 1,273,400 9.12 9.59 8.87 17,100 0 0.4
21/05/2021
9.12
 1,252,200 8.78 9.39 9.12 17,800 6,800 0.2
20/05/2021
8.78
 923,700 8.22 8.78 8.24 2,900 0 0.1
19/05/2021
8.22
 629,400 7.70 8.22 7.70 0 4,900 -0.1
18/05/2021
7.70
 1,053,800 7.21 7.70 7.07 5,200 1,100 0.1
17/05/2021
7.21
 480,400 7.43 7.48 7.09 0 12,000 -0.2
14/05/2021
7.43
 611,100 7.45 7.57 7.30 4,100 11,200 -0.1
13/05/2021
7.45
 947,600 7.32 7.48 7.16 0 6,100 -0.1
12/05/2021
7.32
 1,389,700 6.96 7.39 6.71 0 1,000 -0.0
11/05/2021
6.96
 597,600 6.69 7.03 6.85 2,400 500 0.0
10/05/2021
6.69
 399,400 6.26 6.69 6.17 5,100 0 0.1
07/05/2021
6.26
 103,400 6.24 6.26 6.04 2,900 300 0.0
06/05/2021
6.24
 113,800 6.24 6.35 6.17 200 1,800 -0.0
05/05/2021
6.24
 152,800 6.08 6.33 6.04 12,000 0 0.2
04/05/2021
6.08
 183,800 6.22 6.22 5.90 3,300 600 0.0
29/04/2021
6.22
 117,900 6.37 6.49 6.22 2,600 0 0.0
28/04/2021
6.37
 67,100 6.31 6.51 6.31 4,200 2,600 0.0
27/04/2021
6.31
 117,700 6.53 6.53 6.31 0 1,100 -0.0
26/04/2021
6.53
 312,200 6.31 6.73 6.44 0 2,200 -0.0
23/04/2021
6.31
 130,300 6.10 6.40 6.08 7,900 2,400 0.1
22/04/2021
6.10
 250,100 6.04 6.44 5.99 10,600 0 0.1
20/04/2021
6.04
 124,100 6.31 6.40 6.04 1,000 0 0.0
19/04/2021
6.31
 128,800 6.37 6.67 6.31 900 3,600 -0.0
16/04/2021
6.37
 203,800 6.73 6.73 6.28 1,800 0 0.0
15/04/2021
6.73
 145,200 6.80 7.07 6.55 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |