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)
29/06/2020
4.01
 1,270 4.00 4.01 3.95 0 0 0
26/06/2020
4.00
 2,610 4.00 4.01 3.97 0 0 0
25/06/2020
4.00
 1,390 4.04 4.04 3.91 0 0 0
24/06/2020
4.04
 8,060 4.05 4.07 3.89 0 0 0
23/06/2020
4.05
 3,610 3.87 4.05 3.89 0 0 0
22/06/2020
3.87
 2,580 4.09 4.09 3.85 0 0 0
19/06/2020
4.09
 2,540 4.07 4.09 3.89 0 0 0
18/06/2020
4.07
 17,500 4.07 4.07 3.96 0 0 0
17/06/2020
4.07
 3,690 4.05 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 3.89 4.05 3.96 0 0 0
12/06/2020
3.89
 2,710 4.05 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 4.05 4.06 3.81 0 0 0
09/06/2020
4.05
 5,130 4.03 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 4.04 4.07 4.01 0 0 0
03/06/2020
4.04
 1,580 4.05 4.05 4.04 0 0 0
02/06/2020
4.05
 780 4.07 4.07 4.05 0 0 0
01/06/2020
4.07
 1,030 4.09 4.09 4.05 0 0 0
29/05/2020
4.09
 1,020 4.09 4.09 4.05 0 0 0
28/05/2020
4.09
 1,970 4.12 4.12 3.96 0 0 0
27/05/2020
4.12
 4,810 4.14 4.14 3.96 0 0 0
26/05/2020
4.14
 2,370 4.09 4.18 4.02 0 0 0
25/05/2020
4.09
 2,460 4.16 4.16 4.01 0 0 0
22/05/2020
4.16
 10 4.12 4.16 4.16 0 0 0
21/05/2020
4.12
 1,810 4.14 4.14 4.09 0 0 0
20/05/2020
4.14
 2,970 4.09 4.18 3.98 0 0 0
19/05/2020
4.09
 2,600 4.09 4.09 3.95 0 0 0
18/05/2020
4.09
 3,350 3.96 4.09 3.93 0 0 0
15/05/2020
3.96
 2,900 4.20 4.22 3.96 0 0 0
14/05/2020
4.20
 1,790 4.18 4.22 4.20 0 0 0
13/05/2020
4.18
 2,650 4.12 4.18 4.16 0 0 0
12/05/2020
4.12
 3,160 4.03 4.18 4.09 0 0 0
11/05/2020
4.03
 2,570 3.97 4.05 4.01 0 0 0
08/05/2020
3.97
 2,770 4.05 4.05 3.91 0 0 0
07/05/2020
4.05
 2,030 4.07 4.07 4.03 0 0 0
06/05/2020
4.07
 2,450 4.09 4.09 3.91 0 0 0
05/05/2020
4.09
 2,010 4.22 4.22 4.09 0 0 0
04/05/2020
4.22
 3,070 4.09 4.22 4.09 0 0 0
29/04/2020
4.09
 2,820 4.20 4.20 3.96 0 0 0
28/04/2020
4.20
 2,880 4.22 4.22 4.09 0 0 0
27/04/2020
4.22
 2,750 4.09 4.26 4.20 0 70 -0.0
24/04/2020
4.09
 2,610 4.09 4.12 4.09 0 0 0
23/04/2020
4.09
 3,110 4.14 4.14 4.07 0 0 0
22/04/2020
4.14
 3,100 4.28 4.28 4.14 0 0 0
21/04/2020
4.28
 2,670 4.34 4.34 4.28 0 0 0
20/04/2020
4.34
 3,510 4.09 4.38 4.26 0 0 0
17/04/2020
4.09
 9,640 3.87 4.14 3.93 0 0 0
16/04/2020
3.87
 2,840 4.14 4.40 3.87 0 0 0
15/04/2020
4.14
 3,210 4.26 4.46 4.14 300 0 0.0
14/04/2020
4.26
 1,040 4.28 4.28 3.98 0 0 0
13/04/2020
4.28
 10 4.28 4.28 4.28 0 0 0
10/04/2020
4.28
 2,010 4.28 4.28 4.26 0 0 0
09/04/2020
4.28
 1,320 4.32 4.32 4.28 0 0 0
08/04/2020
4.32
 11,960 4.34 4.50 4.32 0 0 0
07/04/2020
4.34
 2,010 4.07 4.34 4.16 0 100 -0.0
06/04/2020
4.07
 0 4.07 4.07 4.07 0 0 0
03/04/2020
4.07
 10 3.86 4.07 4.07 0 0 0
01/04/2020
3.86
 28,820 4.14 4.42 3.86 0 0 0
31/03/2020
4.14
 1,510 3.94 4.14 3.70 0 0 0
30/03/2020
3.94
 2,480 4.24 4.24 3.94 0 0 0
27/03/2020
4.24
 2,110 4.48 4.48 4.22 0 0 0
26/03/2020
4.48
 3,010 4.28 4.48 4.46 0 0 0
25/03/2020
4.28
 4,210 4.14 4.28 3.89 0 0 0
24/03/2020
4.14
 2,640 3.95 4.14 4.09 0 0 0
23/03/2020
3.95
 3,910 4.24 4.52 3.95 0 0 0
20/03/2020
4.24
 2,370 4.48 4.48 4.18 0 0 0
19/03/2020
4.48
 2,860 4.50 4.50 4.20 0 70 -0.0
18/03/2020
4.50
 4,750 4.24 4.50 4.22 0 0 0
17/03/2020
4.24
 5,870 4.22 4.24 4.14 0 0 0
16/03/2020
4.22
 5,590 4.09 4.24 4.09 0 0 0
13/03/2020
4.09
 1,160 4.22 4.22 3.93 0 100 -0.0
12/03/2020
4.22
 1,750 4.14 4.26 3.87 0 190 -0.0
11/03/2020
4.14
 950 4.18 4.22 4.14 0 0 0
10/03/2020
4.18
 1,590 4.09 4.26 3.83 0 750 -0.0
09/03/2020
4.09
 4,990 4.26 4.34 3.97 0 30 -0.0
06/03/2020
4.26
 740 4.26 4.30 4.24 0 0 0
05/03/2020
4.26
 230 4.09 4.26 4.26 0 0 0
04/03/2020
4.09
 20 4.34 4.34 4.06 0 0 0
03/03/2020
4.34
 870 4.38 4.42 4.08 0 0 0
02/03/2020
4.38
 3,600 4.34 4.46 4.18 0 0 0
28/02/2020
4.34
 7,830 4.12 4.34 3.91 0 0 0
27/02/2020
4.12
 1,700 4.38 4.38 4.09 100 0 0.0
26/02/2020
4.38
 0 4.38 4.38 4.38 0 0 0
25/02/2020
4.38
 1,400 4.46 4.46 4.22 100 0 0.0
24/02/2020
4.46
 2,170 4.22 4.46 4.07 0 300 -0.0
21/02/2020
4.22
 2,550 4.14 4.38 4.05 0 0 0
20/02/2020
4.14
 300 4.18 4.18 4.14 0 0 0
19/02/2020
4.18
 3,260 4.16 4.20 3.91 0 100 -0.0
18/02/2020
4.16
 0 4.16 4.16 4.16 0 0 0
17/02/2020
4.16
 0 4.16 4.16 4.16 0 0 0
14/02/2020
4.16
 610 4.16 4.16 3.89 0 0 0
13/02/2020
4.16
 900 4.16 4.16 4.12 0 0 0
12/02/2020
4.16
 730 3.89 4.16 3.89 0 200 -0.0
11/02/2020
3.89
 10 3.94 3.94 3.89 0 0 0
10/02/2020
3.94
 190 3.94 3.94 3.94 0 0 0
07/02/2020
3.94
 500 3.75 3.94 3.94 0 0 0
06/02/2020
3.75
 1,250 3.95 3.95 3.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |