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)
28/12/2017
5.53
 12,550 5.51 5.53 5.48 0 0 0
27/12/2017
5.54
 9,640 5.53 5.54 5.53 0 0 0
26/12/2017
5.54
 17,170 5.54 5.54 5.41 0 0 0
25/12/2017
5.54
 13,340 5.48 5.54 5.45 0 0 0
22/12/2017
5.54
 12,610 5.54 5.54 5.51 0 0 0
21/12/2017
5.53
 15,710 5.54 5.54 5.51 0 0 0
20/12/2017
5.53
 27,220 5.51 5.53 5.51 0 0 0
19/12/2017
5.53
 5,530 5.53 5.56 5.48 0 0 0
18/12/2017
5.53
 21,020 5.53 5.54 5.49 0 0 0
15/12/2017
5.53
 13,010 5.54 5.56 5.51 2,200 0 0.0
14/12/2017
5.51
 56,170 5.48 5.51 5.48 0 0 0
13/12/2017
5.48
 7,140 5.54 5.54 5.48 0 0 0
12/12/2017
5.51
 24,500 5.48 5.57 5.29 0 5,770 -0.1
11/12/2017
5.41
 8,090 5.60 5.64 5.41 0 0 0
08/12/2017
5.70
 9,920 5.78 5.78 5.65 0 0 0
07/12/2017
5.79
 7,960 5.81 5.81 5.68 0 0 0
06/12/2017
5.81
 99,480 5.83 5.83 5.70 0 0 0
05/12/2017
5.79
 33,600 5.70 5.79 5.38 0 0 0
04/12/2017
5.67
 72,840 5.70 5.70 5.30 3,000 0 0.1
01/12/2017
5.70
 66,890 5.86 5.86 5.54 0 0 0
30/11/2017
5.89
 70,880 5.92 5.95 5.86 0 0 0
29/11/2017
5.92
 69,790 5.97 5.97 5.84 0 0 0
28/11/2017
5.98
 16,090 6.06 6.08 5.94 0 0 0
27/11/2017
6.08
 22,850 6.03 6.08 5.92 0 50 0.0
24/11/2017
6.05
 85,100 6.08 6.09 6.02 0 0 0
23/11/2017
6.09
 42,340 5.87 6.11 5.87 0 0 0
22/11/2017
5.89
 216,610 6.06 6.08 5.89 2,000 0 0.0
21/11/2017
6.08
 23,580 6.25 6.30 5.84 0 0 0
20/11/2017
6.27
 20,570 6.33 6.33 6.21 0 0 0
17/11/2017
6.33
 48,570 6.41 6.41 6.30 0 0 0
16/11/2017
6.41
 27,370 6.41 6.43 6.33 0 0 0
15/11/2017
6.41
 76,370 6.41 6.46 6.30 0 0 0
14/11/2017
6.33
 84,990 6.38 6.38 6.24 1,000 0 0.0
13/11/2017
6.43
 81,660 6.49 6.49 6.36 0 0 0
10/11/2017
6.49
 47,850 6.59 6.59 6.40 50 0 0.0
09/11/2017
6.59
 75,080 6.78 6.78 6.44 0 0 0
08/11/2017
6.78
 123,150 6.84 6.85 6.52 0 0 0
07/11/2017
6.82
 148,860 6.81 6.87 6.70 0 0 0
06/11/2017
6.81
 138,560 6.54 6.81 6.51 700 0 0.0
03/11/2017
6.54
 96,950 6.47 6.60 6.47 3,000 0 0.1
02/11/2017
6.49
 116,720 6.27 6.49 6.27 300 0 0.0
01/11/2017
6.27
 147,590 6.17 6.28 6.17 0 1,970 0.0
31/10/2017
6.21
 108,730 5.90 6.32 5.90 0 8,060 -0.2
30/10/2017: Quyền mua cổ phiếu: 3/1 Giá: 17 (Volume + 33.33%, Ratio=0.33)
30/10/2017
5.90
 77,780 6.02 6.02 5.81 0 19,970 -0.4
27/10/2017
5.86
 45,000 5.47 5.86 5.46 0 13,110 -0.2
26/10/2017
5.53
 17,150 5.73 5.73 5.53 0 11,020 -0.2
25/10/2017
5.73
 61,750 5.75 5.76 5.70 0 0 0
24/10/2017
5.76
 43,830 5.90 5.90 5.76 0 890 0.0
23/10/2017
5.92
 52,080 5.92 5.97 5.90 6,000 10,530 -0.1
20/10/2017
5.93
 55,680 5.86 5.97 5.86 0 8,550 -0.2
19/10/2017
5.89
 66,820 5.83 5.92 5.80 0 9,290 -0.2
18/10/2017
5.81
 84,080 5.67 5.83 5.67 0 27,280 -0.5
17/10/2017
5.67
 35,300 5.80 5.80 5.66 0 1,120 0.0
16/10/2017
5.86
 38,900 6.00 6.01 5.80 0 12,070 -0.2
13/10/2017
6.01
 24,910 6.04 6.04 6.00 0 3,470 -0.1
12/10/2017
6.07
 73,290 6.12 6.12 6.03 0 390 0.0
11/10/2017
6.12
 81,440 6.13 6.15 6.07 0 0 0
10/10/2017
6.15
 73,830 6.12 6.17 6.12 0 0 0
09/10/2017
6.15
 103,810 6.17 6.17 5.86 0 0 0
06/10/2017
6.17
 98,310 6.17 6.23 6.15 0 0 0
05/10/2017
6.17
 144,980 6.10 6.21 6.10 0 0 0
04/10/2017
6.10
 121,520 6.15 6.20 6.06 0 0 0
03/10/2017
6.18
 51,690 6.23 6.24 6.18 0 1,890 0.0
02/10/2017
6.23
 72,750 6.23 6.29 6.03 0 1,000 0.0
29/09/2017
6.29
 166,780 6.27 6.35 5.98 0 5,000 -0.1
28/09/2017
6.27
 174,010 6.34 6.38 6.20 50 0 0.0
27/09/2017
6.34
 216,550 6.00 6.40 5.98 0 0 0
26/09/2017
6.01
 176,270 5.97 6.01 5.93 0 0 0
25/09/2017
6.00
 112,770 5.95 6.01 5.95 50 0 0.0
22/09/2017
6.00
 137,510 5.98 6.00 5.95 0 0 0
21/09/2017
5.98
 106,260 6.01 6.01 5.92 4,000 0 0.1
20/09/2017
5.98
 135,030 5.98 5.98 5.90 0 0 0
19/09/2017
5.98
 162,740 5.97 5.98 5.92 0 0 0
18/09/2017
5.95
 122,950 5.87 5.98 5.84 0 0 0
15/09/2017
5.87
 141,340 5.89 5.89 5.83 0 0 0
14/09/2017
5.89
 91,790 5.89 5.92 5.86 0 0 0
13/09/2017
5.90
 92,620 5.90 5.95 5.86 0 0 0
12/09/2017
5.95
 70,960 5.98 5.98 5.87 0 0 0
11/09/2017
5.98
 101,690 5.95 6.01 5.86 0 0 0
08/09/2017
5.98
 155,910 5.93 5.98 5.90 0 0 0
07/09/2017
5.95
 138,380 5.93 5.98 5.86 0 0 0
06/09/2017
5.95
 182,650 5.93 6.00 5.86 0 0 0
05/09/2017
5.95
 128,630 5.92 5.97 5.86 0 0 0
01/09/2017
5.93
 137,250 5.86 5.98 5.86 0 0 0
31/08/2017
5.89
 106,930 5.87 5.89 5.84 0 0 0
30/08/2017
5.87
 37,700 5.89 5.89 5.83 0 0 0
29/08/2017
5.87
 93,160 5.89 5.90 5.84 0 0 0
28/08/2017
5.89
 114,660 5.89 5.92 5.86 0 0 0
25/08/2017
5.90
 119,360 5.95 5.98 5.86 0 0 0
24/08/2017
5.97
 147,910 5.97 6.01 5.90 0 0 0
23/08/2017
5.97
 166,450 6.00 6.01 5.75 0 200 0.0
22/08/2017
6.01
 169,180 6.00 6.04 5.95 0 0 0
21/08/2017
5.97
 208,550 5.93 6.01 5.93 0 0 0
18/08/2017
5.90
 128,250 5.93 5.93 5.86 0 0 0
17/08/2017
5.93
 131,710 5.92 5.95 5.87 0 0 0
16/08/2017
5.92
 164,650 5.89 5.95 5.86 0 0 0
15/08/2017
5.90
 124,810 5.86 5.92 5.84 0 0 0
14/08/2017
5.89
 16,780 5.89 5.92 5.83 0 0 0
11/08/2017
5.89
 74,800 5.87 5.89 5.81 0 0 0
10/08/2017
5.87
 125,010 5.87 5.90 5.76 0 0 0

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