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)
22/10/2020
4.18
 12,980 4.18 4.19 4.18 0 0 0
21/10/2020
4.18
 12,510 4.17 4.19 4.17 0 0 0
20/10/2020
4.17
 19,730 4.10 4.17 4.10 0 0 0
19/10/2020
4.14
 35,960 4.17 4.18 4.05 0 0 0
16/10/2020
4.17
 15,510 4.17 4.17 4.05 0 0 0
15/10/2020
4.14
 21,230 4.05 4.17 4.05 0 0 0
14/10/2020
4.14
 17,280 4.14 4.17 4.05 0 0 0
13/10/2020
4.14
 15,610 3.83 4.18 3.83 0 0 0
12/10/2020
4.10
 13,630 4.11 4.11 4.08 0 0 0
09/10/2020
4.11
 13,850 4.08 4.11 4.08 0 0 0
08/10/2020
4.11
 15,210 4.11 4.11 4.11 0 1,000 0.0
07/10/2020
4.11
 17,900 4.10 4.12 4.10 0 0 0
06/10/2020
4.10
 23,740 4.05 4.10 4.05 0 0 0
05/10/2020
4.05
 13,850 4.05 4.05 4.05 0 0 0
02/10/2020
4.05
 15,280 4.05 4.06 4.05 0 0 0
01/10/2020
4.06
 21,250 4.05 4.06 4.05 0 0 0
30/09/2020
4.06
 13,310 4.05 4.06 4.01 0 150 0.0
29/09/2020
4.06
 17,370 4.06 4.06 4.05 0 0 0
28/09/2020
4.06
 18,030 4.05 4.06 4.05 0 0 0
25/09/2020
4.05
 21,040 4.03 4.05 4.03 0 0 0
24/09/2020
4.05
 14,460 3.99 4.05 3.99 0 0 0
23/09/2020
4.05
 22,680 4.03 4.05 4.03 0 0 0
22/09/2020
4.03
 10,430 4.07 4.07 4.03 1,100 0 0.0
21/09/2020
4.05
 8,370 4.06 4.06 4.02 0 0 0
18/09/2020
4.06
 19,510 4.05 4.06 3.97 0 0 0
17/09/2020
4.05
 22,260 3.97 4.06 3.97 0 0 0
16/09/2020
3.97
 25,580 4.03 4.05 3.97 0 0 0
15/09/2020
4.05
 15,450 4.00 4.05 3.99 0 0 0
14/09/2020
4.01
 14,350 3.89 4.01 3.69 0 0 0
11/09/2020
3.91
 17,410 3.90 3.92 3.87 0 0 0
10/09/2020
3.87
 29,840 3.99 4.00 3.83 0 0 0
09/09/2020
4.00
 17,150 3.92 4.00 3.92 0 0 0
08/09/2020
3.92
 14,880 4.05 4.05 3.92 0 0 0
07/09/2020
4.04
 15,870 4.07 4.07 4.04 0 0 0
04/09/2020
4.07
 19,900 4.01 4.07 4.01 0 0 0
03/09/2020
4.08
 18,040 4.01 4.08 4.01 0 0 0
01/09/2020
4.03
 13,940 3.89 4.04 3.89 0 0 0
31/08/2020
4.02
 13,870 4.08 4.09 3.94 0 0 0
28/08/2020
4.05
 19,340 4.03 4.08 4.00 0 0 0
27/08/2020
4.04
 20,010 3.96 4.05 3.96 0 0 0
26/08/2020
4.14
 20,770 3.85 4.14 3.85 0 0 0
25/08/2020
4.14
 19,150 4.01 4.21 4.01 0 0 0
24/08/2020
4.01
 32,960 3.78 4.19 3.78 0 0 0
21/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
21/08/2020
4.05
 16,080 4.05 4.06 3.87 0 0 0
20/08/2020
3.80
 16,920 3.77 3.85 3.53 0 0 0
19/08/2020
3.79
 30,220 3.81 3.93 3.77 0 0 0
18/08/2020
3.93
 20,550 3.69 3.97 3.69 0 0 0
17/08/2020
3.95
 33,440 3.95 4.05 3.80 0 0 0
14/08/2020
3.80
 22,430 3.77 3.81 3.76 0 0 0
13/08/2020
3.81
 20,370 3.81 3.83 3.81 0 0 0
12/08/2020
3.84
 39,660 3.76 3.85 3.76 0 0 0
11/08/2020
3.76
 38,230 3.73 3.77 3.70 0 0 0
10/08/2020
3.77
 1,880 3.77 3.77 3.73 0 0 0
07/08/2020
3.77
 29,820 3.77 3.78 3.73 0 0 0
06/08/2020
3.69
 23,020 3.73 3.80 3.62 0 0 0
05/08/2020
3.74
 39,850 3.79 3.81 3.74 0 0 0
04/08/2020
3.81
 20,740 3.82 3.82 3.69 0 0 0
03/08/2020
3.79
 49,300 3.80 3.80 3.62 0 0 0
31/07/2020
3.79
 53,750 3.54 3.80 3.54 0 0 0
30/07/2020
3.80
 39,060 3.69 3.83 3.60 0 0 0
29/07/2020
3.87
 57,310 4.01 4.01 3.85 0 0 0
28/07/2020
3.85
 29,540 3.49 3.90 3.49 0 0 0
27/07/2020
3.76
 63,380 3.87 4.28 3.76 0 0 0
24/07/2020
4.03
 70,170 4.05 4.38 4.03 0 0 0
23/07/2020
4.12
 130,410 4.50 4.50 4.12 0 0 0
22/07/2020
4.42
 64,170 4.73 4.73 4.42 0 0 0
21/07/2020
4.71
 101,940 4.79 4.87 4.63 0 0 0
20/07/2020
4.75
 118,300 4.75 4.95 4.63 0 0 0
17/07/2020
4.75
 178,740 4.91 4.91 4.71 0 0 0
16/07/2020
4.61
 207,210 4.61 4.61 4.09 0 300 0.0
15/07/2020
4.32
 145,150 4.00 4.32 3.94 0 0 0
14/07/2020
4.05
 2,380 4.05 4.05 3.94 0 0 0
13/07/2020
4.05
 1,640 4.07 4.07 4.05 0 0 0
10/07/2020
4.01
 4,100 4.02 4.02 3.93 0 0 0
09/07/2020
4.04
 1,380 3.97 4.18 3.97 0 0 0
08/07/2020
3.97
 2,620 4.01 4.01 3.97 0 0 0
07/07/2020
3.97
 1,410 3.98 4.03 3.93 0 0 0
06/07/2020
3.98
 470 3.98 3.98 3.98 0 0 0
03/07/2020
3.97
 1,930 3.96 3.97 3.96 0 0 0
02/07/2020
3.97
 310 3.97 3.97 3.97 0 0 0
01/07/2020
3.99
 1,460 3.95 3.99 3.77 0 0 0
30/06/2020
4.01
 1,160 3.99 4.02 3.99 0 0 0
29/06/2020
4.01
 1,270 3.95 4.01 3.95 0 0 0
26/06/2020
4.00
 2,610 4.01 4.01 3.97 0 0 0
25/06/2020
4.00
 1,390 4.02 4.02 3.91 0 0 0
24/06/2020
4.04
 8,060 3.95 4.07 3.89 0 0 0
23/06/2020
4.05
 3,610 4.03 4.05 3.89 0 0 0
22/06/2020
3.87
 2,580 4.07 4.07 3.85 0 0 0
19/06/2020
4.09
 2,540 3.91 4.09 3.89 0 0 0
18/06/2020
4.07
 17,500 4.01 4.07 3.96 0 0 0
17/06/2020
4.07
 3,690 4.30 4.32 4.07 0 0 0
16/06/2020
4.05
 7,420 4.05 4.05 4.05 0 0 0
15/06/2020
4.05
 2,520 4.05 4.05 3.96 0 0 0
12/06/2020
3.89
 2,710 3.91 4.05 3.89 0 0 0
11/06/2020
4.05
 2,270 4.06 4.06 3.91 0 0 0
10/06/2020
4.06
 2,240 3.81 4.06 3.81 0 0 0
09/06/2020
4.05
 5,130 4.05 4.05 4.05 0 0 0
08/06/2020
4.03
 3,680 4.01 4.05 4.01 0 0 0
05/06/2020
4.01
 4,530 4.05 4.05 4.01 0 0 0
04/06/2020
4.05
 4,050 4.07 4.07 4.01 0 0 0

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