CTCP Damsan (ads)

9.08
0.04
(0.44%)
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
(2024-10-14) 		-1.01 -10.05% 2,723,900 -26,800 -0.3
8.90
10.05
9.04
2 tháng
(2024-09-16) 		-0.84 -8.50% 6,199,800 -29,700 -0.3
8.90
10.50
9.04
3 tháng
(2024-08-15) 		-1.51 -14.31% 9,493,500 -4,800 -0.0
8.90
10.85
9.04
6 tháng
(2024-05-17) 		-3.28 -26.62% 55,975,700 2,800 0.1
8.90
13.92
9.04
12 tháng
(2023-11-20) 		-3.14 -25.79% 117,054,200 42,191 0.9
8.90
13.92
9.04
24 tháng
(2022-11-24) 		1.83 25.41% 247,991,900 -302,839 -2.7
7.21
16.03
9.04
36 tháng
(2021-11-29) 		-15.89 -63.74% 392,202,000 -582,304 -9.9
7.21
27.08
9.04
60 tháng
(2019-12-10) 		3.52 63.66% 472,998,660 -111,604 3.2
4.38
27.08
9.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
5.83
 18,840 5.81 5.83 5.76 10 0 0.0
12/11/2018
5.81
 20,140 5.83 5.83 5.70 0 0 0
09/11/2018
5.83
 19,870 5.78 5.87 5.76 0 0 0
08/11/2018
5.78
 17,030 5.76 5.85 5.70 0 0 0
07/11/2018
5.76
 16,900 5.76 5.81 5.76 160 0 0.0
06/11/2018
5.76
 21,530 5.81 5.83 5.72 0 0 0
05/11/2018
5.81
 23,000 5.78 5.81 5.74 0 0 0
02/11/2018
5.78
 22,500 5.78 5.87 5.70 0 0 0
01/11/2018
5.78
 24,840 5.87 5.87 5.70 0 0 0
31/10/2018
5.87
 24,570 5.93 5.93 5.72 0 0 0
30/10/2018
5.93
 18,010 5.91 5.97 5.87 0 0 0
29/10/2018
5.91
 36,970 5.76 5.93 5.78 0 0 0
26/10/2018
5.76
 13,620 5.91 5.91 5.62 0 0 0
25/10/2018
5.91
 24,660 6.02 6.02 5.62 0 6,000 -0.1
24/10/2018
6.02
 21,650 6.08 6.10 6.02 0 0 0
23/10/2018
6.08
 21,800 6.04 6.10 5.91 0 0 0
22/10/2018
6.04
 23,520 6.27 6.29 6.04 0 0 0
19/10/2018
6.27
 22,230 6.29 6.29 6.25 0 0 0
18/10/2018
6.29
 21,550 6.16 6.29 6.21 0 0 0
17/10/2018
6.16
 21,560 6.14 6.23 6.14 0 0 0
16/10/2018
6.14
 25,230 6.35 6.35 6.14 0 0 0
15/10/2018
6.35
 21,000 6.33 6.38 6.27 0 0 0
12/10/2018
6.33
 22,310 6.35 6.35 6.25 0 0 0
11/10/2018
6.35
 21,360 6.50 6.50 6.21 0 0 0
10/10/2018
6.50
 22,840 6.48 6.52 6.38 0 0 0
09/10/2018
6.48
 23,400 6.46 6.52 6.44 0 0 0
08/10/2018
6.46
 21,320 6.46 6.46 6.38 0 0 0
05/10/2018
6.46
 23,610 6.54 6.54 6.35 0 0 0
04/10/2018
6.54
 21,180 6.54 6.57 6.52 0 0 0
03/10/2018
6.54
 20,500 6.54 6.57 6.50 0 0 0
02/10/2018
6.54
 21,840 6.50 6.54 6.33 0 0 0
01/10/2018
6.50
 24,290 6.63 6.63 6.46 0 0 0
28/09/2018
6.63
 18,790 6.67 6.67 6.57 0 0 0
27/09/2018
6.67
 28,270 6.63 6.67 6.57 0 0 0
26/09/2018
6.63
 30,700 6.57 6.67 6.50 0 0 0
25/09/2018
6.57
 36,310 6.82 6.82 6.44 0 0 0
24/09/2018
6.82
 22,890 6.86 6.86 6.40 0 0 0
21/09/2018
6.86
 16,860 6.92 6.92 6.80 0 0 0
20/09/2018
6.92
 30,840 6.78 7.24 6.76 0 200 -0.0
19/09/2018
6.78
 60,190 6.33 6.78 6.29 0 0 0
18/09/2018
6.33
 24,700 6.21 6.33 6.10 0 0 0
17/09/2018
6.21
 12,240 6.23 6.25 6.08 0 0 0
14/09/2018
6.23
 19,440 6.16 6.23 6.16 0 0 0
13/09/2018
6.16
 15,040 6.12 6.16 6.12 0 0 0
12/09/2018
6.12
 25,960 6.08 6.19 6.08 0 0 0
11/09/2018
6.08
 17,100 6.06 6.08 6.02 0 0 0
10/09/2018
6.06
 19,440 6.14 6.23 6.02 0 0 0
07/09/2018
6.14
 15,620 6.14 6.21 6.10 0 0 0
06/09/2018
6.14
 13,930 6.19 6.19 6.12 0 0 0
05/09/2018
6.19
 8,940 6.27 6.27 6.12 0 0 0
04/09/2018
6.27
 15,170 6.23 6.27 6.12 0 0 0
31/08/2018
6.23
 13,090 6.27 6.31 6.06 0 0 0
30/08/2018
6.27
 13,130 6.31 6.31 6.04 0 0 0
29/08/2018
6.31
 13,920 6.31 6.31 6.27 0 0 0
28/08/2018
6.31
 17,340 6.31 6.31 6.29 0 0 0
27/08/2018
6.31
 16,810 6.31 6.31 5.89 0 0 0
24/08/2018
6.31
 9,910 6.31 6.31 6.29 0 0 0
23/08/2018
6.31
 10,250 6.27 6.33 6.29 0 0 0
22/08/2018
6.27
 10,350 6.29 6.31 6.25 0 0 0
21/08/2018
6.29
 11,040 6.29 6.29 6.25 0 0 0
20/08/2018
6.29
 12,160 6.40 6.40 6.29 0 0 0
17/08/2018
6.40
 10,780 6.33 6.40 6.38 0 0 0
16/08/2018
6.33
 10,330 6.38 6.38 6.29 0 0 0
15/08/2018
6.38
 12,400 6.40 6.40 6.33 0 0 0
14/08/2018
6.40
 12,140 6.46 6.46 6.38 0 0 0
13/08/2018
6.46
 13,170 6.40 6.48 6.33 0 0 0
10/08/2018
6.40
 9,350 6.33 6.46 6.33 0 0 0
09/08/2018
6.33
 9,540 6.40 6.40 6.27 0 0 0
08/08/2018
6.40
 12,200 6.44 6.44 6.33 0 0 0
07/08/2018
6.44
 15,320 6.44 6.44 6.42 0 0 0
06/08/2018
6.44
 16,100 6.44 6.44 6.38 0 0 0
03/08/2018
6.44
 12,670 6.48 6.48 6.44 0 0 0
02/08/2018
6.48
 14,380 6.50 6.50 6.42 0 0 0
01/08/2018
6.50
 14,960 6.50 6.50 6.46 0 0 0
31/07/2018
6.50
 16,630 6.54 6.54 6.46 0 0 0
30/07/2018
6.54
 16,470 6.50 6.54 6.50 0 0 0
27/07/2018
6.50
 15,870 6.46 6.52 6.46 0 0 0
26/07/2018
6.46
 14,800 6.50 6.50 6.42 0 0 0
25/07/2018
6.50
 12,550 6.54 6.54 6.46 0 0 0
24/07/2018
6.54
 12,900 6.52 6.54 6.50 0 0 0
23/07/2018
6.52
 13,920 6.46 6.52 6.46 0 0 0
20/07/2018
6.46
 16,090 6.59 6.59 6.33 0 0 0
19/07/2018
6.59
 16,850 6.59 6.59 6.46 0 0 0
18/07/2018
6.59
 12,950 6.57 6.61 6.57 0 0 0
17/07/2018
6.57
 12,660 6.54 6.61 6.44 0 0 0
16/07/2018
6.54
 12,340 6.57 6.57 6.35 0 0 0
13/07/2018
6.57
 14,410 6.38 6.57 6.46 0 0 0
12/07/2018
6.38
 16,390 6.57 6.67 6.38 500 0 0.0
11/07/2018
6.57
 11,230 6.61 6.61 6.50 0 0 0
10/07/2018
6.61
 10,210 6.59 6.61 6.54 0 0 0
09/07/2018
6.59
 18,870 6.61 6.61 6.54 0 0 0
06/07/2018
6.61
 11,260 6.61 6.61 6.59 0 0 0
05/07/2018
6.61
 11,040 6.63 6.65 6.54 0 0 0
04/07/2018
6.63
 13,020 6.57 6.69 6.54 0 0 0
03/07/2018
6.57
 12,910 6.65 6.65 6.54 0 0 0
02/07/2018
6.65
 12,020 6.69 6.69 6.63 0 0 0
29/06/2018
6.69
 20,200 6.69 6.69 6.54 0 0 0
28/06/2018
6.69
 14,810 6.71 6.76 6.69 0 0 0
27/06/2018
6.71
 18,750 6.73 6.73 6.63 0 0 0
26/06/2018
6.73
 19,520 6.76 6.76 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |