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)
22/03/2021
7.86
 185,400 8.11 8.11 7.79 0 0 0
19/03/2021
8.15
 234,900 7.97 8.33 7.97 0 0 0
18/03/2021
8.11
 140,100 8.33 8.38 7.77 0 0 0
17/03/2021
8.33
 437,600 7.88 8.33 7.52 0 0 0
16/03/2021
8.06
 573,400 8.24 8.33 7.77 1,000 2,500 0.0
15/03/2021
8.33
 320,400 8.69 8.69 8.33 0 200 0.0
12/03/2021
8.51
 228,600 8.85 8.85 8.38 0 0 0
11/03/2021
8.85
 354,900 8.78 8.96 8.56 100 0 0.0
10/03/2021
8.45
 463,100 8.11 8.45 7.97 1,600 0 0.0
09/03/2021
7.91
 442,900 7.84 7.93 7.43 0 100 0.0
08/03/2021
7.61
 341,000 7.57 7.61 7.21 0 500 0.0
05/03/2021
7.12
 237,400 6.89 7.12 6.62 0 0 0
04/03/2021
7.09
 265,700 7.39 7.39 6.94 0 0 0
03/03/2021
7.39
 357,400 7.43 7.73 7.39 0 0 0
02/03/2021
7.43
 314,400 7.57 7.57 7.12 0 0 0
01/03/2021
7.09
 158,100 6.64 7.09 6.64 0 0 0
26/02/2021
6.64
 188,400 6.44 6.85 6.13 0 0 0
25/02/2021
6.51
 468,100 6.85 6.85 6.31 0 0 0
24/02/2021
6.76
 200,300 6.35 6.78 6.35 10 0 0.0
23/02/2021
6.35
 229,500 6.17 6.51 6.17 0 0 0
22/02/2021
6.26
 512,300 6.31 6.35 6.15 0 0 0
19/02/2021
5.97
 157,400 6.01 6.13 5.90 0 0 0
18/02/2021
6.01
 333,500 5.90 6.08 5.86 0 0 0
17/02/2021
5.92
 61,900 5.68 6.01 5.68 0 0 0
09/02/2021
5.68
 13,600 5.59 5.68 5.59 0 0 0
08/02/2021
5.54
 18,400 5.65 5.65 5.41 0 0 0
05/02/2021
5.65
 25,700 5.63 5.74 5.63 0 0 0
04/02/2021
5.77
 22,600 5.74 5.86 5.56 0 200 0.0
03/02/2021
5.77
 41,600 5.41 5.86 5.41 0 0 0
02/02/2021
5.68
 19,900 5.92 5.92 5.36 0 0 0
01/02/2021
5.70
 65,400 5.79 5.81 5.52 0 0 0
29/01/2021
5.92
 47,600 5.47 5.99 5.47 0 0 0
28/01/2021
5.88
 20,100 6.08 6.08 5.88 0 0 0
27/01/2021
6.31
 68,700 6.44 6.71 5.99 0 0 0
26/01/2021
6.35
 93,400 6.44 6.44 6.04 200 0 0.0
25/01/2021
6.04
 93,500 5.59 6.04 5.59 0 0 0
22/01/2021
5.65
 68,400 5.45 5.68 5.41 0 0 0
21/01/2021
5.36
 49,800 5.59 5.59 5.18 0 0 0
20/01/2021
5.41
 73,600 5.09 5.41 5.09 0 0 0
19/01/2021
5.32
 37,700 5.52 5.72 5.32 0 0 0
18/01/2021
5.61
 113,600 5.47 5.68 5.45 0 0 0
15/01/2021
5.86
 119,000 5.86 5.86 5.50 0 100 0.0
14/01/2021
5.47
 109,800 5.47 5.47 5.41 0 0 0
13/01/2021
5.14
 291,000 4.82 5.14 4.82 0 0 0
12/01/2021
4.82
 13,600 4.82 4.86 4.82 0 0 0
11/01/2021
4.82
 22,700 4.77 4.95 4.77 0 0 0
08/01/2021
4.75
 13,600 4.73 4.75 4.68 0 0 0
07/01/2021
4.68
 16,900 4.62 4.68 4.62 0 0 0
06/01/2021
4.62
 10,900 4.59 4.64 4.59 0 0 0
05/01/2021
4.59
 14,700 4.59 4.59 4.57 0 0 0
04/01/2021
4.57
 8,400 4.59 4.59 4.55 0 0 0
31/12/2020
4.59
 12,460 4.44 4.73 4.44 40 0 0.0
30/12/2020
4.75
 14,160 4.75 4.75 4.50 0 0 0
29/12/2020
4.75
 12,530 4.77 4.77 4.73 0 0 0
28/12/2020
4.64
 12,350 4.68 4.68 4.50 0 0 0
25/12/2020
4.68
 11,960 4.73 4.77 4.68 0 0 0
24/12/2020
4.77
 80 4.77 4.77 4.77 0 0 0
23/12/2020
4.77
 8,470 4.66 4.80 4.66 0 0 0
22/12/2020
4.80
 9,760 4.86 4.86 4.73 0 0 0
21/12/2020
4.86
 15,460 4.86 4.86 4.73 0 0 0
18/12/2020
4.89
 36,010 4.46 5.04 4.46 0 0 0
17/12/2020
4.73
 130,410 4.82 4.84 4.73 0 0 0
16/12/2020
5.07
 13,750 5.41 5.41 5.07 0 0 0
15/12/2020
5.07
 63,190 5.07 5.07 5.02 0 500 0.0
14/12/2020
4.75
 46,610 4.75 4.75 4.46 0 0 0
11/12/2020
4.46
 9,910 4.46 4.46 4.43 0 0 0
10/12/2020
4.41
 7,710 4.46 4.46 4.41 0 0 0
09/12/2020
4.48
 13,510 4.48 4.48 4.46 0 0 0
08/12/2020
4.48
 10,790 4.48 4.48 4.46 0 0 0
07/12/2020
4.50
 7,250 4.50 4.53 4.50 0 0 0
04/12/2020
4.55
 12,850 4.50 4.55 4.46 90 500 0.0
03/12/2020
4.50
 9,220 4.53 4.53 4.41 0 0 0
02/12/2020
4.53
 14,450 4.48 4.53 4.46 0 0 0
01/12/2020
4.50
 9,850 4.50 4.50 4.48 0 500 0.0
30/11/2020
4.50
 27,350 4.46 4.53 4.37 0 1,000 0.0
27/11/2020
4.42
 11,420 4.22 4.50 4.22 0 0 0
26/11/2020
4.53
 7,540 4.50 4.53 4.50 0 0 0
25/11/2020
4.50
 10,750 4.32 4.59 4.32 0 0 0
23/11/2020
4.64
 16,370 4.64 4.75 4.59 0 0 0
20/11/2020
4.73
 11,630 4.71 4.73 4.71 0 0 0
19/11/2020
4.68
 10,760 4.62 4.68 4.62 0 0 0
18/11/2020
4.59
 18,900 4.50 4.59 4.37 0 0 0
17/11/2020
4.50
 13,370 4.41 4.50 4.41 0 0 0
16/11/2020
4.39
 13,220 4.28 4.39 4.28 0 0 0
13/11/2020
4.37
 12,330 4.37 4.37 4.32 0 0 0
12/11/2020
4.28
 13,960 4.26 4.28 4.26 0 0 0
11/11/2020
4.28
 16,170 4.25 4.28 4.23 0 0 0
10/11/2020
4.24
 15,330 4.23 4.24 4.23 0 0 0
09/11/2020
4.23
 18,230 4.19 4.23 4.19 0 0 0
06/11/2020
4.24
 14,800 4.19 4.24 4.19 0 0 0
05/11/2020
4.23
 17,080 4.26 4.26 4.19 0 0 0
04/11/2020
4.26
 17,480 4.23 4.26 4.23 100 0 0.0
03/11/2020
4.22
 16,100 4.18 4.22 4.06 0 0 0
02/11/2020
4.22
 17,070 4.23 4.23 4.21 0 0 0
30/10/2020
4.23
 18,260 4.37 4.37 4.19 0 0 0
29/10/2020
4.20
 11,080 4.19 4.20 4.19 0 0 0
28/10/2020
4.19
 12,570 4.21 4.22 3.96 100 0 0.0
27/10/2020
4.21
 14,610 4.21 4.23 4.14 0 0 0
26/10/2020
4.21
 19,650 4.21 4.22 3.92 0 1,000 0.0
23/10/2020
4.21
 15,760 4.18 4.23 4.18 0 0 0

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