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)
23/10/2018
5.12
 21,800 5.13 5.13 4.97 0 0 0
22/10/2018
5.08
 23,520 5.28 5.29 5.08 0 0 0
19/10/2018
5.28
 22,230 5.26 5.28 5.26 0 0 0
18/10/2018
5.29
 21,550 5.29 5.29 5.22 0 0 0
17/10/2018
5.19
 21,560 5.22 5.24 5.17 0 0 0
16/10/2018
5.17
 25,230 5.33 5.35 5.17 0 0 0
15/10/2018
5.35
 21,000 5.36 5.36 5.28 0 0 0
12/10/2018
5.33
 22,310 5.35 5.35 5.26 0 0 0
11/10/2018
5.35
 21,360 5.35 5.47 5.22 0 0 0
10/10/2018
5.47
 22,840 5.49 5.49 5.36 0 0 0
09/10/2018
5.45
 23,400 5.44 5.49 5.42 0 0 0
08/10/2018
5.44
 21,320 5.42 5.44 5.36 0 0 0
05/10/2018
5.44
 23,610 5.51 5.51 5.35 0 0 0
04/10/2018
5.51
 21,180 5.52 5.52 5.49 0 0 0
03/10/2018
5.51
 20,500 5.49 5.52 5.47 0 0 0
02/10/2018
5.51
 21,840 5.42 5.51 5.33 0 0 0
01/10/2018
5.47
 24,290 5.49 5.56 5.44 0 0 0
28/09/2018
5.58
 18,790 5.58 5.60 5.52 0 0 0
27/09/2018
5.61
 28,270 5.58 5.61 5.52 0 0 0
26/09/2018
5.58
 30,700 5.47 5.61 5.47 0 0 0
25/09/2018
5.52
 36,310 5.74 5.74 5.42 0 0 0
24/09/2018
5.74
 22,890 5.38 5.74 5.38 0 0 0
21/09/2018
5.77
 16,860 5.83 5.83 5.72 0 0 0
20/09/2018
5.83
 30,840 5.70 6.09 5.68 0 200 0.0
19/09/2018
5.70
 60,190 5.29 5.70 5.29 0 0 0
18/09/2018
5.33
 24,700 5.13 5.33 5.13 0 0 0
17/09/2018
5.22
 12,240 5.26 5.26 5.12 0 0 0
14/09/2018
5.24
 19,440 5.19 5.24 5.19 0 0 0
13/09/2018
5.19
 15,040 5.19 5.19 5.15 0 0 0
12/09/2018
5.15
 25,960 5.12 5.20 5.12 0 0 0
11/09/2018
5.12
 17,100 5.10 5.12 5.06 0 0 0
10/09/2018
5.10
 19,440 5.24 5.24 5.06 0 0 0
07/09/2018
5.17
 15,620 5.22 5.22 5.13 0 0 0
06/09/2018
5.17
 13,930 5.15 5.20 5.15 0 0 0
05/09/2018
5.20
 8,940 5.15 5.22 5.15 0 0 0
04/09/2018
5.28
 15,170 5.28 5.28 5.15 0 0 0
31/08/2018
5.24
 13,090 5.10 5.31 5.10 0 0 0
30/08/2018
5.28
 13,130 5.17 5.28 5.08 0 0 0
29/08/2018
5.31
 13,920 5.29 5.31 5.28 0 0 0
28/08/2018
5.31
 17,340 5.31 5.31 5.29 0 0 0
27/08/2018
5.31
 16,810 4.96 5.31 4.96 0 0 0
24/08/2018
5.31
 9,910 5.29 5.31 5.29 0 0 0
23/08/2018
5.31
 10,250 5.33 5.33 5.29 0 0 0
22/08/2018
5.28
 10,350 5.31 5.31 5.26 0 0 0
21/08/2018
5.29
 11,040 5.29 5.29 5.26 0 0 0
20/08/2018
5.29
 12,160 5.36 5.36 5.29 0 0 0
17/08/2018
5.38
 10,780 5.36 5.38 5.36 0 0 0
16/08/2018
5.33
 10,330 5.35 5.35 5.29 0 0 0
15/08/2018
5.36
 12,400 5.36 5.38 5.33 0 0 0
14/08/2018
5.38
 12,140 5.40 5.40 5.36 0 0 0
13/08/2018
5.44
 13,170 5.45 5.45 5.33 0 0 0
10/08/2018
5.38
 9,350 5.44 5.44 5.33 0 0 0
09/08/2018
5.33
 9,540 5.38 5.38 5.28 0 0 0
08/08/2018
5.38
 12,200 5.35 5.40 5.33 0 0 0
07/08/2018
5.42
 15,320 5.40 5.42 5.40 0 0 0
06/08/2018
5.42
 16,100 5.36 5.42 5.36 0 0 0
03/08/2018
5.42
 12,670 5.44 5.44 5.42 0 0 0
02/08/2018
5.45
 14,380 5.47 5.47 5.40 0 0 0
01/08/2018
5.47
 14,960 5.44 5.47 5.44 0 0 0
31/07/2018
5.47
 16,630 5.44 5.47 5.44 0 0 0
30/07/2018
5.51
 16,470 5.47 5.51 5.47 0 0 0
27/07/2018
5.47
 15,870 5.49 5.49 5.44 0 0 0
26/07/2018
5.44
 14,800 5.45 5.45 5.40 0 0 0
25/07/2018
5.47
 12,550 5.44 5.47 5.44 0 0 0
24/07/2018
5.51
 12,900 5.47 5.51 5.47 0 0 0
23/07/2018
5.49
 13,920 5.49 5.49 5.44 0 0 0
20/07/2018
5.44
 16,090 5.49 5.49 5.33 0 0 0
19/07/2018
5.54
 16,850 5.54 5.54 5.44 0 0 0
18/07/2018
5.54
 12,950 5.54 5.56 5.52 0 0 0
17/07/2018
5.52
 12,660 5.51 5.56 5.42 0 0 0
16/07/2018
5.51
 12,340 5.51 5.51 5.35 0 0 0
13/07/2018
5.52
 14,410 5.44 5.52 5.44 0 0 0
12/07/2018
5.36
 16,390 5.52 5.61 5.36 500 0 0.0
11/07/2018
5.52
 11,230 5.56 5.56 5.47 0 0 0
10/07/2018
5.56
 10,210 5.51 5.56 5.51 0 0 0
09/07/2018
5.54
 18,870 5.56 5.56 5.51 0 0 0
06/07/2018
5.56
 11,260 5.54 5.56 5.54 0 0 0
05/07/2018
5.56
 11,040 5.51 5.60 5.51 0 0 0
04/07/2018
5.58
 13,020 5.63 5.63 5.51 0 0 0
03/07/2018
5.52
 12,910 5.51 5.54 5.51 0 0 0
02/07/2018
5.60
 12,020 5.63 5.63 5.58 0 0 0
29/06/2018
5.63
 20,200 5.51 5.63 5.51 0 0 0
28/06/2018
5.63
 14,810 5.68 5.68 5.63 0 0 0
27/06/2018
5.65
 18,750 5.58 5.65 5.58 0 0 0
26/06/2018
5.67
 19,520 5.67 5.67 5.51 0 0 0
25/06/2018
5.68
 15,100 5.67 5.68 5.65 0 0 0
22/06/2018
5.67
 14,800 5.67 5.67 5.65 0 0 0
21/06/2018
5.67
 8,220 5.65 5.67 5.65 0 0 0
20/06/2018
5.67
 16,750 5.65 5.67 5.63 0 0 0
19/06/2018
5.65
 16,370 5.65 5.65 5.51 0 0 0
18/06/2018
5.67
 15,720 5.65 5.68 5.58 0 0 0
15/06/2018
5.51
 13,950 5.68 5.72 5.51 0 0 0
14/06/2018
5.68
 11,700 5.68 5.68 5.61 0 0 0
13/06/2018
5.67
 14,400 5.67 5.74 5.58 0 0 0
12/06/2018
5.68
 14,970 5.51 5.68 5.51 0 0 0
11/06/2018
5.68
 16,240 5.68 5.68 5.65 0 0 0
08/06/2018
5.67
 13,630 5.36 5.67 5.36 0 0 0
07/06/2018
5.68
 14,920 5.67 5.68 5.65 0 0 0
06/06/2018
5.68
 13,460 5.76 5.76 5.68 0 0 0
05/06/2018
5.70
 13,450 5.68 5.70 5.51 500 0 0.0

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