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)
17/11/2020
4.50
 13,370 4.39 4.50 4.41 0 0 0
16/11/2020
4.39
 13,220 4.37 4.39 4.28 0 0 0
13/11/2020
4.37
 12,330 4.28 4.37 4.32 0 0 0
12/11/2020
4.28
 13,960 4.28 4.28 4.26 0 0 0
11/11/2020
4.28
 16,170 4.24 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 4.24 4.24 4.19 0 0 0
06/11/2020
4.24
 14,800 4.23 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 4.22 4.26 4.23 100 0 0.0
03/11/2020
4.22
 16,100 4.22 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 4.20 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
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 4.14 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 4.14 4.17 4.05 0 0 0
15/10/2020
4.14
 21,230 4.14 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 4.10 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 4.11 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 4.06 4.06 4.05 0 0 0
01/10/2020
4.06
 21,250 4.06 4.06 4.05 0 0 0
30/09/2020
4.06
 13,310 4.06 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 4.05 4.05 4.03 0 0 0
24/09/2020
4.05
 14,460 4.05 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 4.05 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 4.05 4.05 3.97 0 0 0
15/09/2020
4.05
 15,450 4.01 4.05 3.99 0 0 0
14/09/2020
4.01
 14,350 3.91 4.01 3.69 0 0 0
11/09/2020
3.91
 17,410 3.87 3.92 3.87 0 0 0
10/09/2020
3.87
 29,840 4.00 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 4.04 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 4.08 4.08 4.01 0 0 0
03/09/2020
4.08
 18,040 4.03 4.08 4.01 0 0 0
01/09/2020
4.03
 13,940 4.02 4.04 3.89 0 0 0
31/08/2020
4.02
 13,870 4.05 4.09 3.94 0 0 0
28/08/2020
4.05
 19,340 4.04 4.08 4.00 0 0 0
27/08/2020
4.04
 20,010 4.14 4.14 3.96 0 0 0
26/08/2020
4.14
 20,770 4.14 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 4.05 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 3.80 4.06 3.87 0 0 0
20/08/2020
3.80
 16,920 3.79 3.85 3.53 0 0 0
19/08/2020
3.79
 30,220 3.93 3.93 3.77 0 0 0
18/08/2020
3.93
 20,550 3.95 3.97 3.69 0 0 0
17/08/2020
3.95
 33,440 3.80 4.05 3.80 0 0 0
14/08/2020
3.80
 22,430 3.81 3.81 3.76 0 0 0
13/08/2020
3.81
 20,370 3.84 3.84 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 3.77 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 3.69 3.78 3.73 0 0 0
06/08/2020
3.69
 23,020 3.74 3.80 3.62 0 0 0
05/08/2020
3.74
 39,850 3.81 3.81 3.74 0 0 0
04/08/2020
3.81
 20,740 3.79 3.82 3.69 0 0 0
03/08/2020
3.79
 49,300 3.79 3.80 3.62 0 0 0
31/07/2020
3.79
 53,750 3.80 3.80 3.54 0 0 0
30/07/2020
3.80
 39,060 3.87 3.87 3.60 0 0 0
29/07/2020
3.87
 57,310 3.85 4.01 3.85 0 0 0
28/07/2020
3.85
 29,540 3.76 3.90 3.49 0 0 0
27/07/2020
3.76
 63,380 4.03 4.28 3.76 0 0 0
24/07/2020
4.03
 70,170 4.12 4.38 4.03 0 0 0
23/07/2020
4.12
 130,410 4.42 4.50 4.12 0 0 0
22/07/2020
4.42
 64,170 4.71 4.73 4.42 0 0 0
21/07/2020
4.71
 101,940 4.75 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 4.61 4.91 4.71 0 0 0
16/07/2020
4.61
 207,210 4.32 4.61 4.09 0 300 -0.0
15/07/2020
4.32
 145,150 4.05 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 4.01 4.07 4.05 0 0 0
10/07/2020
4.01
 4,100 4.04 4.04 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 3.97 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 3.97 3.98 3.98 0 0 0
03/07/2020
3.97
 1,930 3.97 3.97 3.96 0 0 0
02/07/2020
3.97
 310 3.99 3.99 3.97 0 0 0
01/07/2020
3.99
 1,460 4.01 4.01 3.77 0 0 0
30/06/2020
4.01
 1,160 4.01 4.02 3.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |