CTCP Damsan (ads)

7.69
0.09
(1.18%)
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)
03/06/2020
4.04
 1,580 4.05 4.05 4.04 0 0 0
02/06/2020
4.05
 780 4.06 4.06 4.05 0 0 0
01/06/2020
4.07
 1,030 4.05 4.07 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 3.96 4.09 3.96 0 0 0
27/05/2020
4.12
 4,810 4.09 4.14 3.96 0 0 0
26/05/2020
4.14
 2,370 4.14 4.18 4.02 0 0 0
25/05/2020
4.09
 2,460 4.14 4.14 4.01 0 0 0
22/05/2020
4.16
 10 4.16 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 3.97 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 4.20 4.22 4.20 0 0 0
13/05/2020
4.18
 2,650 4.16 4.18 4.16 0 0 0
12/05/2020
4.12
 3,160 4.18 4.18 4.09 0 0 0
11/05/2020
4.03
 2,570 4.03 4.05 4.01 0 0 0
08/05/2020
3.97
 2,770 3.91 4.00 3.91 0 0 0
07/05/2020
4.05
 2,030 4.05 4.05 4.03 0 0 0
06/05/2020
4.07
 2,450 4.07 4.07 3.91 0 0 0
05/05/2020
4.09
 2,010 4.09 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 4.09 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 4.22 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 4.12 4.12 4.07 0 0 0
22/04/2020
4.14
 3,100 4.18 4.18 4.14 0 0 0
21/04/2020
4.28
 2,670 4.32 4.32 4.28 0 0 0
20/04/2020
4.34
 3,510 4.30 4.38 4.26 0 0 0
17/04/2020
4.09
 9,640 4.14 4.14 3.93 0 0 0
16/04/2020
3.87
 2,840 4.38 4.40 3.87 0 0 0
15/04/2020
4.14
 3,210 4.14 4.46 4.14 300 0 0.0
14/04/2020
4.26
 1,040 3.98 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 4.28 4.28 4.28 0 0 0
08/04/2020
4.32
 11,960 4.32 4.50 4.32 0 0 0
07/04/2020
4.34
 2,010 4.16 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 4.07 4.07 4.07 0 0 0
01/04/2020
3.86
 28,820 4.07 4.42 3.86 0 0 0
31/03/2020
4.14
 1,510 3.70 4.14 3.70 0 0 0
30/03/2020
3.94
 2,480 4.18 4.18 3.94 0 0 0
27/03/2020
4.24
 2,110 4.22 4.24 4.22 0 0 0
26/03/2020
4.48
 3,010 4.48 4.48 4.46 0 0 0
25/03/2020
4.28
 4,210 3.89 4.28 3.89 0 0 0
24/03/2020
4.14
 2,640 4.09 4.14 4.09 0 0 0
23/03/2020
3.95
 3,910 4.42 4.52 3.95 0 0 0
20/03/2020
4.24
 2,370 4.30 4.30 4.18 0 0 0
19/03/2020
4.48
 2,860 4.34 4.48 4.20 0 70 0.0
18/03/2020
4.50
 4,750 4.22 4.50 4.22 0 0 0
17/03/2020
4.24
 5,870 4.24 4.24 4.14 0 0 0
16/03/2020
4.22
 5,590 4.18 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 3.87 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 4.18 4.26 3.83 0 750 0.0
09/03/2020
4.09
 4,990 3.97 4.34 3.97 0 30 0.0
06/03/2020
4.26
 740 4.24 4.30 4.24 0 0 0
05/03/2020
4.26
 230 4.26 4.26 4.26 0 0 0
04/03/2020
4.09
 20 4.06 4.09 4.06 0 0 0
03/03/2020
4.34
 870 4.08 4.42 4.08 0 0 0
02/03/2020
4.38
 3,600 4.18 4.46 4.18 0 0 0
28/02/2020
4.34
 7,830 4.30 4.34 3.91 0 0 0
27/02/2020
4.12
 1,700 4.12 4.12 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 4.22 4.38 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 4.07 4.38 4.05 0 0 0
20/02/2020
4.14
 300 4.14 4.14 4.14 0 0 0
19/02/2020
4.18
 3,260 3.91 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 3.89 4.16 3.89 0 0 0
13/02/2020
4.16
 900 4.12 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 3.89 3.89 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 3.94 3.94 3.94 0 0 0
06/02/2020
3.75
 1,250 3.83 3.83 3.75 0 0 0
05/02/2020
3.95
 10 3.95 3.95 3.95 0 0 0
04/02/2020
4.09
 350 3.91 4.12 3.91 0 0 0
03/02/2020
4.09
 190 4.09 4.20 4.09 0 0 0
31/01/2020
4.20
 10 4.20 4.20 4.20 0 0 0
30/01/2020
4.03
 1,850 4.12 4.38 4.03 0 0 0
22/01/2020
4.09
 0 4.09 4.09 4.09 0 0 0
21/01/2020
4.09
 1,260 3.99 4.20 3.99 0 200 0.0
20/01/2020
4.16
 1,300 4.18 4.18 4.16 0 0 0
17/01/2020
4.28
 310 4.04 4.28 4.04 0 0 0
16/01/2020
4.34
 4,210 4.38 4.38 4.20 200 0 0.0
15/01/2020
4.50
 4,670 4.22 4.50 4.22 0 0 0
14/01/2020
4.52
 4,090 4.28 4.55 4.28 0 0 0
13/01/2020
4.59
 8,290 4.42 4.61 4.30 0 0 0
10/01/2020
4.61
 5,920 4.44 4.61 4.36 0 0 0
09/01/2020
4.65
 6,160 4.63 4.65 4.63 0 0 0
08/01/2020
4.67
 1,500 4.52 4.71 4.42 0 0 0
07/01/2020
4.73
 5,400 4.59 4.75 4.52 0 0 0
06/01/2020
4.83
 7,220 4.71 4.83 4.71 0 0 0

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