CTCP Damsan (ads)

7.69
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
(2026-09-08) 		-0.49 -6.06% 655,400 -1,400 0.0
7.50
8.09
7.69
2 tháng
(2026-08-10) 		-0.49 -6.06% 2,683,800 -14,900 -0.1
7.50
8.29
7.69
3 tháng
(2026-07-10) 		-0.29 -3.68% 4,458,200 2,500 0.0
7.50
8.29
7.69
6 tháng
(2026-04-13) 		-0.14 -1.76% 11,772,300 -69,600 -0.6
7.50
8.56
7.69
12 tháng
(2025-10-13) 		-0.23 -3% 22,638,600 -28,000 -0.3
6.98
8.56
7.69
24 tháng
(2024-10-18) 		-0.80 -9.50% 63,333,100 -5,400 -0.3
5.93
8.74
7.69
36 tháng
(2023-10-24) 		-2.81 -26.96% 186,188,600 70,691 0.8
5.93
11.72
7.69
60 tháng
(2021-11-03) 		-10.09 -57.03% 463,097,400 -449,204 -5.9
5.93
22.79
7.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
14.83
 353,900 14.76 14.87 14.69 8,400 0 0.3
11/08/2021
14.66
 828,400 13.68 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 13.96 13.98 13.79 0 3,000 -0.1
06/08/2021
13.94
 349,700 14.08 14.12 13.87 9,800 2,500 0.2
05/08/2021
14.10
 373,600 13.96 14.10 13.79 13,200 1,600 0.3
04/08/2021
14.01
 637,300 14.50 14.50 13.98 1,000 13,500 -0.4
03/08/2021
14.50
 394,200 14.31 14.50 14.15 92,600 400 2.8
02/08/2021
14.26
 405,100 13.96 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 13.33 240 450 -0.1
27/07/2021
13.42
 187,100 13.70 13.79 13.42 200 180 0.0
26/07/2021
13.61
 366,200 13.18 13.70 13.16 24,200 0 0.7
23/07/2021
13.28
 694,900 13.30 13.30 13.00 1,890 0 0.5
22/07/2021
13.35
 369,300 13.54 13.58 13.30 200 0 0.0
21/07/2021
13.49
 589,800 12.67 13.49 12.67 420 280 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 11.66 11.82 11.35 10,800 1,000 0.2
14/07/2021
11.64
 117,700 11.78 11.92 11.50 1,800 200 0.0
13/07/2021
11.71
 150,900 11.73 11.73 11.50 1,100 2,900 0.0
12/07/2021
11.59
 356,500 11.50 11.64 11.12 6,200 7,700 0.0
09/07/2021
11.82
 286,000 12.15 12.15 11.82 0 1,900 0.0
08/07/2021
11.96
 200,700 11.96 11.96 11.73 490 230 0.1
07/07/2021
11.96
 408,700 11.64 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 12.22 12.29 11.66 4,300 19,300 -0.3
02/07/2021
12.15
 307,600 12.20 12.39 12.08 80 620 -0.1
01/07/2021
12.25
 429,700 12.20 12.29 12.04 660 140 0.1
30/06/2021
12.15
 379,600 11.78 12.18 11.78 340 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 12.11 12.27 11.82 610 1,670 -0.3
25/06/2021
12.01
 322,400 11.89 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 11.59 11.59 11.45 0 1,260 -0.3
17/06/2021
11.26
 498,700 10.90 11.26 10.90 8,200 0 0.2
16/06/2021
11.08
 261,500 10.86 11.10 10.86 17,800 0 0.4
15/06/2021
11.10
 286,900 11.22 11.26 11.04 3,400 8,800 -0.1
14/06/2021
11.17
 266,100 11.40 11.40 11.17 0 2,890 -0.7
11/06/2021
11.35
 408,200 11.40 11.64 11.13 0 13,700 -0.3
10/06/2021
11.19
 494,900 10.59 11.40 10.59 4,080 0 1.0
09/06/2021
10.70
 545,800 10.63 10.77 10.36 1,030 0 0.2
08/06/2021
10.63
 712,700 10.14 10.72 10.14 27,000 200 0.6
07/06/2021
10.38
 580,700 10.50 10.50 10.09 1,400 60 0.3
04/06/2021
10.50
 355,800 10.68 10.68 10.36 1,450 0 0.3
03/06/2021
10.68
 304,400 10.81 10.97 10.41 2,510 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 10.38 10.68 10.38 8,800 2,300 0.2
31/05/2021
10.59
 675,700 10.72 10.74 10.36 1,070 1,310 -0.1
28/05/2021
10.07
 1,166,800 9.41 10.07 9.32 1,720 30 0.4
27/05/2021
9.41
 886,900 9.14 9.41 8.94 14,300 0 0.3
26/05/2021
9.23
 579,000 9.10 9.23 9.05 980 10 0.2
25/05/2021
9.23
 324,500 9.46 9.59 9.23 10,300 2,300 0.2
24/05/2021
9.37
 1,273,400 9.05 9.59 8.87 17,100 0 0.4
21/05/2021
9.12
 1,252,200 9.14 9.39 9.12 17,800 6,800 0.2
20/05/2021
8.78
 923,700 8.51 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 7.07 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 7.43 7.57 7.30 410 1,120 -0.1
13/05/2021
7.45
 947,600 7.34 7.48 7.16 0 610 -0.1
12/05/2021
7.32
 1,389,700 6.71 7.39 6.71 0 1,000 0.0
11/05/2021
6.96
 597,600 6.89 7.03 6.85 240 50 0.0
10/05/2021
6.69
 399,400 6.17 6.69 6.17 5,100 0 0.1
07/05/2021
6.26
 103,400 6.24 6.26 6.04 290 30 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 1,200 0 0.2
04/05/2021
6.08
 183,800 5.90 6.15 5.90 330 60 0.0
29/04/2021
6.22
 117,900 6.40 6.49 6.22 2,600 0 0.0
28/04/2021
6.37
 67,100 6.31 6.51 6.31 420 260 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 6.73 6.73 6.44 0 2,200 0.0
23/04/2021
6.31
 130,300 6.28 6.40 6.08 790 240 0.1
22/04/2021
6.10
 250,100 6.04 6.44 5.99 1,060 0 0.1
20/04/2021
6.04
 124,100 6.40 6.40 6.04 100 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 6.44 6.58 6.28 1,800 0 0.0
15/04/2021
6.73
 145,200 6.80 7.07 6.55 0 800 0.0
14/04/2021
6.80
 222,800 6.85 6.98 6.64 0 1,500 0.0
13/04/2021
6.98
 201,300 7.30 7.34 6.98 20 0 0.0
12/04/2021
7.34
 159,000 7.43 7.43 7.30 300 0 0.0
09/04/2021
7.43
 51,500 7.41 7.43 7.39 0 0 0
08/04/2021
7.41
 84,200 7.39 7.52 7.36 0 0 0
07/04/2021
7.36
 91,800 7.52 7.52 7.30 0 2,200 0.0
06/04/2021
7.43
 136,200 7.39 7.61 7.39 150 0 0.0
05/04/2021
7.39
 126,000 7.61 7.66 7.21 0 6,100 -0.1
02/04/2021
7.59
 142,600 7.61 7.73 7.57 200 80 0.0
01/04/2021
7.61
 137,400 7.41 7.75 7.41 20 0 0.0
31/03/2021
7.39
 63,300 7.41 7.48 7.34 3,100 0 0.1
30/03/2021
7.41
 54,200 7.43 7.43 7.34 2,500 0 0.0
29/03/2021
7.43
 107,800 7.43 7.48 7.25 4,700 0 0.1
26/03/2021
7.43
 182,100 7.12 7.48 7.03 0 0 0
25/03/2021
7.21
 322,000 7.48 7.61 7.03 0 0 0
24/03/2021
7.41
 179,500 7.57 7.73 7.30 0 0 0
23/03/2021
7.77
 246,400 7.84 7.84 7.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc