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)
04/06/2018
5.72
 12,820 5.68 5.72 5.67 0 0 0
01/06/2018
5.63
 13,170 5.65 5.65 5.61 0 0 0
31/05/2018
5.67
 11,340 5.68 5.70 5.67 0 0 0
30/05/2018
5.72
 12,580 5.70 5.74 5.61 0 0 0
29/05/2018
5.70
 13,010 5.76 5.76 5.70 0 0 0
28/05/2018
5.70
 30,410 5.74 5.74 5.35 0 0 0
25/05/2018
5.72
 10,950 5.76 5.76 5.72 0 1,250 0.0
24/05/2018
5.79
 13,300 5.76 5.79 5.76 0 0 0
23/05/2018
5.77
 13,900 5.77 5.77 5.76 0 0 0
22/05/2018
5.77
 14,280 5.77 5.77 5.65 0 0 0
21/05/2018
5.77
 15,170 5.54 5.79 5.54 0 0 0
18/05/2018
5.79
 12,780 5.79 5.79 5.79 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2018
5.79
 13,690 5.72 5.79 5.72 0 0 0
16/05/2018
5.63
 14,650 5.63 5.63 5.61 0 0 0
15/05/2018
5.63
 18,510 5.61 5.65 5.61 0 0 0
14/05/2018
5.63
 18,020 5.60 5.63 5.60 0 0 0
11/05/2018
5.60
 11,960 5.58 5.60 5.48 0 0 0
10/05/2018
5.58
 13,760 5.60 5.60 5.49 0 0 0
09/05/2018
5.60
 13,870 5.56 5.67 5.56 0 0 0
08/05/2018
5.56
 11,810 5.56 5.61 5.48 0 0 0
07/05/2018
5.56
 11,070 5.56 5.56 5.51 0 0 0
04/05/2018
5.56
 11,150 5.56 5.56 5.54 0 0 0
03/05/2018
5.56
 12,270 5.60 5.60 5.56 0 0 0
27/04/2018
5.56
 11,410 5.85 5.85 5.51 0 0 0
26/04/2018
5.54
 12,240 5.46 5.54 5.46 0 0 0
24/04/2018
5.56
 10,100 5.53 5.56 5.53 0 0 0
23/04/2018
5.56
 11,160 5.56 5.56 5.54 0 0 0
20/04/2018
5.56
 14,020 5.56 5.56 5.54 0 0 0
19/04/2018
5.56
 20,030 5.58 5.58 5.48 4,980 0 0.1
18/04/2018
5.54
 15,070 5.48 5.56 5.48 0 0 0
17/04/2018
5.54
 11,850 5.53 5.54 5.51 0 0 0
16/04/2018
5.58
 12,910 5.58 5.60 5.54 0 0 0
13/04/2018
5.51
 15,210 5.56 5.60 5.51 0 0 0
12/04/2018
5.51
 13,120 5.56 5.58 5.48 0 0 0
11/04/2018
5.54
 11,190 5.49 5.54 5.48 0 2,200 0.0
10/04/2018
5.54
 15,440 5.56 5.58 5.48 0 0 0
09/04/2018
5.51
 14,350 5.68 5.68 5.51 0 0 0
06/04/2018
5.63
 17,860 5.61 5.63 5.58 0 0 0
05/04/2018
5.63
 17,850 5.60 5.63 5.54 0 0 0
04/04/2018
5.61
 14,280 5.61 5.67 5.58 0 0 0
03/04/2018
5.60
 11,270 5.60 5.61 5.58 0 0 0
02/04/2018
5.61
 14,560 5.58 5.61 5.51 0 0 0
30/03/2018
5.51
 13,510 5.51 5.61 5.51 0 0 0
29/03/2018
5.60
 11,830 5.63 5.63 5.60 0 0 0
28/03/2018
5.61
 21,210 5.58 5.79 5.58 2,200 0 0.0
27/03/2018
5.51
 19,570 5.56 5.56 5.51 0 0 0
26/03/2018
5.58
 13,530 5.60 5.60 5.51 0 0 0
23/03/2018
5.56
 11,350 5.58 5.58 5.51 0 0 0
22/03/2018
5.56
 6,500 5.58 5.60 5.56 0 0 0
21/03/2018
5.58
 36,510 5.58 5.58 5.51 0 0 0
20/03/2018
5.51
 16,300 5.60 5.61 5.51 0 0 0
19/03/2018
5.61
 15,350 5.61 5.61 5.54 0 0 0
16/03/2018
5.61
 19,590 5.61 5.65 5.51 0 0 0
15/03/2018
5.54
 9,430 5.54 5.58 5.51 0 0 0
14/03/2018
5.65
 9,890 5.68 5.68 5.54 0 0 0
13/03/2018
5.68
 16,030 5.72 5.72 5.53 0 0 0
12/03/2018
5.73
 19,660 5.73 5.79 5.72 0 0 0
09/03/2018
5.75
 15,700 5.73 5.77 5.73 0 0 0
08/03/2018
5.73
 21,660 5.75 5.75 5.68 0 0 0
07/03/2018
5.72
 23,090 5.73 5.73 5.51 0 0 0
06/03/2018
5.65
 50,700 5.63 5.67 5.54 0 0 0
05/03/2018
5.63
 10,150 5.77 5.77 5.61 0 0 0
02/03/2018
5.80
 14,320 5.79 5.80 5.61 0 0 0
01/03/2018
5.80
 35,030 5.77 5.85 5.61 0 0 0
28/02/2018
5.80
 22,400 5.82 5.82 5.80 0 0 0
27/02/2018
5.82
 5,960 5.37 5.85 5.37 0 0 0
26/02/2018
5.77
 18,520 5.92 5.92 5.61 0 0 0
23/02/2018
5.89
 5,560 5.91 5.91 5.68 0 0 0
22/02/2018
5.85
 32,700 5.94 5.94 5.68 0 0 0
21/02/2018
5.89
 6,540 5.96 5.96 5.61 0 0 0
13/02/2018
5.89
 47,540 5.96 5.98 5.82 0 0 0
12/02/2018
5.85
 39,210 5.82 5.87 5.82 0 0 0
09/02/2018
5.75
 19,740 5.49 5.77 5.48 0 0 0
08/02/2018
5.85
 31,300 5.82 5.94 5.48 0 0 0
07/02/2018
5.85
 18,310 6.01 6.01 5.79 0 0 0
06/02/2018
5.82
 36,200 5.82 6.04 5.65 600 0 0.0
05/02/2018
6.06
 61,960 5.96 6.06 5.85 500 0 0.0
02/02/2018
6.03
 74,210 6.03 6.06 6.03 0 0 0
01/02/2018
6.03
 65,190 5.89 6.03 5.89 0 0 0
31/01/2018
5.89
 14,040 5.99 5.99 5.85 0 0 0
30/01/2018
5.99
 15,090 5.99 5.99 5.96 0 0 0
29/01/2018
5.99
 46,210 5.99 6.01 5.85 0 0 0
26/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
26/01/2018
6.06
 47,680 6.10 6.11 5.92 0 0 0
25/01/2018
5.89
 47,400 5.87 5.92 5.83 0 0 0
22/01/2018
5.89
 45,640 5.86 5.89 5.83 0 0 0
19/01/2018
5.86
 31,860 5.90 5.90 5.76 0 0 0
18/01/2018
5.90
 62,250 5.89 5.90 5.73 0 0 0
17/01/2018
5.90
 20,670 5.94 5.94 5.86 0 0 0
16/01/2018
5.92
 47,400 5.70 5.94 5.70 0 0 0
15/01/2018
5.68
 12,630 5.67 5.68 5.51 0 0 0
12/01/2018
5.67
 10,010 5.67 5.67 5.65 680 0 0.0
11/01/2018
5.67
 10,940 5.67 5.67 5.54 0 0 0
10/01/2018
5.67
 14,110 5.64 5.67 5.64 0 0 0
09/01/2018
5.64
 38,770 5.59 5.71 5.56 0 0 0
08/01/2018
5.59
 22,000 5.54 5.59 5.51 0 0 0
05/01/2018
5.56
 9,490 5.53 5.56 5.51 0 0 0
04/01/2018
5.54
 9,600 5.54 5.54 5.51 0 0 0
03/01/2018
5.54
 19,390 5.45 5.54 5.45 0 0 0
02/01/2018
5.53
 49,160 5.53 5.53 5.45 0 0 0
29/12/2017
5.51
 14,330 5.51 5.53 5.51 0 0 0

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