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)
03/01/2020
4.91
 3,100 4.44 4.91 4.40 30 0 0.0
02/01/2020
4.73
 3,340 4.77 4.77 4.73 0 0 0
31/12/2019
5.08
 24,430 4.59 5.08 4.44 0 0 0
30/12/2019
4.77
 9,110 4.44 4.77 4.36 0 0 0
27/12/2019
4.46
 7,080 4.36 4.46 4.36 0 0 0
26/12/2019
4.36
 7,040 4.22 4.36 4.20 0 0 0
25/12/2019
4.14
 2,610 4.30 4.30 4.14 0 0 0
24/12/2019
4.12
 3,470 4.52 4.63 4.12 0 0 0
23/12/2019
4.42
 4,920 4.42 4.46 4.32 0 0 0
20/12/2019
4.46
 3,630 4.40 4.57 4.36 0 0 0
19/12/2019
4.57
 5,640 4.44 4.57 4.40 0 0 0
18/12/2019
4.57
 6,930 4.55 4.57 4.52 0 0 0
17/12/2019
4.57
 6,810 4.57 4.59 4.55 0 0 0
16/12/2019
4.46
 0 4.46 4.46 4.46 0 0 0
13/12/2019
4.46
 5,470 4.42 4.59 4.42 0 0 0
12/12/2019
4.50
 1,320 4.50 4.59 4.50 0 0 0
11/12/2019
4.65
 0 4.65 4.65 4.65 0 0 0
10/12/2019
4.65
 6,970 4.67 4.67 4.63 0 0 0
09/12/2019
4.69
 3,410 4.44 4.69 4.42 0 0 0
06/12/2019
4.50
 110 4.50 4.50 4.50 0 0 0
05/12/2019
4.65
 5,410 4.63 4.71 4.63 0 0 0
04/12/2019
4.67
 4,710 4.63 4.67 4.63 0 0 0
03/12/2019
4.67
 3,220 4.75 4.77 4.67 0 0 0
02/12/2019
4.85
 8,410 4.57 4.85 4.55 0 0 0
29/11/2019
4.55
 8,130 4.63 4.65 4.55 0 0 0
28/11/2019
4.67
 12,410 4.65 4.67 4.59 0 0 0
27/11/2019
4.67
 7,350 4.67 4.67 4.55 0 0 0
26/11/2019
4.71
 5,000 4.89 4.91 4.55 0 0 0
25/11/2019
4.71
 8,570 4.87 4.87 4.32 0 0 0
22/11/2019
4.59
 8,110 4.71 4.71 4.59 0 0 0
21/11/2019
4.67
 6,270 4.57 4.67 4.50 0 0 0
20/11/2019
4.57
 5,580 4.59 4.61 4.57 0 0 0
19/11/2019
4.52
 5,010 4.55 4.57 4.52 0 0 0
18/11/2019
4.50
 10,100 4.28 4.50 4.28 0 0 0
15/11/2019
4.32
 6,670 4.26 4.32 4.24 0 0 0
14/11/2019
4.28
 9,980 4.18 4.28 4.16 0 0 0
13/11/2019
4.24
 2,860 4.22 4.24 4.22 0 0 0
12/11/2019
4.24
 5,020 4.22 4.24 4.22 0 0 0
11/11/2019
4.22
 6,020 4.26 4.26 4.18 0 0 0
08/11/2019
4.22
 2,760 4.16 4.24 4.16 0 0 0
07/11/2019
4.24
 6,310 4.16 4.24 4.14 0 0 0
06/11/2019
4.24
 6,210 4.22 4.24 4.20 0 0 0
05/11/2019
4.22
 11,320 4.22 4.22 4.14 0 0 0
04/11/2019
4.22
 6,080 4.22 4.26 4.18 0 20 0.0
01/11/2019
4.22
 7,360 4.16 4.26 4.16 0 0 0
31/10/2019
4.28
 0 4.28 4.28 4.28 0 0 0
30/10/2019
4.28
 9,040 4.20 4.28 4.20 0 0 0
29/10/2019
4.22
 12,370 4.07 4.22 3.92 0 0 0
28/10/2019
4.22
 5,830 4.09 4.22 4.09 0 0 0
25/10/2019
4.09
 560 4.14 4.14 4.09 0 0 0
24/10/2019
4.24
 5,100 4.42 4.42 4.09 0 0 0
23/10/2019
4.18
 4,580 4.24 4.24 4.18 0 0 0
22/10/2019
4.30
 2,270 4.34 4.34 4.30 0 0 0
21/10/2019
4.42
 17,080 4.30 4.44 4.30 0 2,330 0.0
18/10/2019
4.38
 9,620 4.34 4.38 4.18 0 10 0.0
17/10/2019
4.38
 10,460 4.28 4.38 4.28 0 0 0
16/10/2019
4.26
 15,950 4.16 4.34 4.05 0 0 0
15/10/2019
4.09
 1,610 4.12 4.12 4.09 0 0 0
14/10/2019
4.18
 0 4.18 4.18 4.18 0 0 0
11/10/2019
4.18
 6,550 4.20 4.20 4.16 0 1,200 0.0
10/10/2019
4.22
 10,240 4.20 4.22 4.18 0 50 0.0
09/10/2019
4.22
 10,220 4.16 4.22 4.09 0 0 0
08/10/2019
4.30
 3,120 4.30 4.34 4.22 0 0 0
07/10/2019
4.40
 12,030 4.16 4.40 4.09 0 0 0
04/10/2019
4.12
 6,540 4.18 4.18 4.12 0 0 0
03/10/2019
4.18
 4,250 4.22 4.22 4.18 0 0 0
02/10/2019
4.24
 6,020 4.22 4.24 4.22 0 0 0
01/10/2019
4.26
 9,690 4.28 4.28 4.09 0 50 0.0
30/09/2019
4.28
 11,700 4.22 4.28 4.18 0 10 0.0
27/09/2019
4.26
 5,630 4.28 4.28 4.26 0 0 0
26/09/2019
4.30
 5,140 4.30 4.30 4.30 0 2,200 0.0
25/09/2019
4.30
 2,920 4.30 4.32 4.30 0 0 0
24/09/2019
4.34
 13,410 4.36 4.40 4.34 0 10 0.0
23/09/2019
4.42
 10,340 4.40 4.42 4.38 0 0 0
20/09/2019
4.44
 4,630 4.50 4.50 4.42 0 0 0
19/09/2019
4.46
 6,220 4.50 4.52 4.46 0 0 0
18/09/2019
4.46
 6,820 4.48 4.48 4.40 0 0 0
17/09/2019
4.55
 8,770 4.55 4.55 4.50 0 0 0
16/09/2019
4.57
 10,970 4.59 4.63 4.46 0 160 0.0
13/09/2019
4.57
 9,190 4.50 4.59 4.48 0 0 0
12/09/2019
4.61
 3,640 4.57 4.61 4.57 0 0 0
11/09/2019
4.63
 6,860 4.46 4.63 4.46 0 0 0
10/09/2019
4.63
 4,980 4.61 4.63 4.61 0 0 0
09/09/2019
4.65
 6,400 4.63 4.67 4.63 0 0 0
06/09/2019
4.63
 5,630 4.50 4.63 4.40 0 0 0
05/09/2019
4.69
 10,910 4.55 4.69 4.55 0 0 0
04/09/2019
4.46
 10,320 4.69 4.69 4.42 50 0 0.0
03/09/2019
4.69
 16,880 4.71 4.71 4.44 0 0 0
30/08/2019
4.77
 4,990 4.50 4.77 4.48 0 0 0
29/08/2019
4.81
 19,630 4.75 4.81 4.52 0 1,330 0.0
28/08/2019
4.85
 17,300 4.65 4.87 4.50 0 500 0.0
27/08/2019
4.83
 10,920 4.87 4.91 4.83 0 0 0
26/08/2019
4.87
 10,160 4.85 4.89 4.85 5,860 0 0.1
23/08/2019
4.87
 6,380 4.85 4.87 4.83 0 0 0
22/08/2019
4.85
 10,980 4.63 4.85 4.55 0 0 0
21/08/2019
4.83
 5,050 4.87 4.87 4.79 10 0 0.0
20/08/2019
4.87
 10,250 4.85 4.87 4.79 0 0 0
19/08/2019
4.79
 5,940 4.71 4.79 4.67 500 0 0.0
16/08/2019
4.87
 12,360 4.93 4.95 4.71 60 1,570 0.0
15/08/2019
4.95
 2,420 5.00 5.00 4.95 0 0 0

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