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)
09/08/2017
5.89
 148,930 5.92 5.92 5.83 0 0 0
08/08/2017
5.92
 167,670 5.95 5.97 5.86 0 0 0
07/08/2017
5.95
 130,560 5.87 5.98 5.76 0 0 0
04/08/2017
5.86
 78,310 5.86 5.86 5.80 0 0 0
03/08/2017
5.89
 121,680 5.93 5.95 5.83 0 0 0
02/08/2017
5.92
 118,680 5.97 5.97 5.87 0 0 0
01/08/2017
5.98
 127,220 6.00 6.09 5.98 0 0 0
31/07/2017
6.01
 145,220 6.03 6.04 5.98 0 0 0
28/07/2017
6.04
 170,280 5.73 6.04 5.70 0 0 0
27/07/2017
5.75
 146,670 5.83 5.84 5.69 0 0 0
26/07/2017
5.83
 175,300 5.86 5.90 5.75 0 0 0
25/07/2017
5.89
 143,290 5.78 5.92 5.78 0 0 0
24/07/2017
5.80
 123,490 5.50 5.81 5.50 0 0 0
21/07/2017
5.50
 91,920 5.89 5.92 5.50 0 0 0
20/07/2017
5.90
 173,510 5.97 6.00 5.81 0 0 0
19/07/2017
5.98
 163,350 6.00 6.03 5.93 0 0 0
18/07/2017
6.06
 189,400 6.00 6.06 5.95 0 800 0.0
17/07/2017
6.04
 162,900 6.01 6.07 5.98 0 100 0.0
14/07/2017
6.03
 221,750 5.83 6.24 5.83 0 0 0
13/07/2017
5.84
 282,020 5.63 5.84 5.63 1,500 0 0.0
12/07/2017
5.63
 167,460 5.84 5.86 5.63 900 0 0.0
11/07/2017
5.86
 152,850 5.92 5.92 5.75 0 0 0
10/07/2017
5.95
 147,400 5.93 5.98 5.87 0 0 0
07/07/2017
5.95
 192,890 5.87 5.97 5.86 0 0 0
06/07/2017
5.87
 160,790 6.00 6.01 5.76 0 0 0
05/07/2017
5.98
 157,580 6.04 6.04 5.90 0 0 0
04/07/2017
6.04
 208,770 5.95 6.09 5.95 0 0 0
03/07/2017
5.95
 4,090 6.01 6.03 5.75 0 0 0
30/06/2017
6.01
 45,570 6.04 6.04 5.95 0 0 0
29/06/2017
6.04
 165,520 6.06 6.09 6.00 0 0 0
28/06/2017
6.06
 135,610 6.01 6.09 6.01 0 0 0
27/06/2017
6.01
 173,610 6.10 6.10 6.00 0 0 0
26/06/2017
6.10
 258,240 6.12 6.15 6.06 0 0 0
23/06/2017
6.15
 274,710 6.20 6.23 6.10 0 0 0
22/06/2017
6.20
 262,670 6.17 6.27 6.10 0 0 0
21/06/2017
6.17
 362,300 6.00 6.18 6.00 0 0 0
20/06/2017
6.00
 261,660 5.98 6.00 5.95 0 0 0
19/06/2017
6.00
 343,420 5.98 6.03 5.97 0 0 0
16/06/2017
5.98
 295,150 6.00 6.01 5.95 0 10 0.0
15/06/2017
6.01
 270,690 6.00 6.01 5.93 0 0 0
14/06/2017
6.01
 316,930 5.98 6.01 5.93 0 0 0
13/06/2017
5.98
 302,000 5.93 6.01 5.78 0 39,950 -0.8
12/06/2017
5.93
 342,480 5.98 5.98 5.84 10 57,380 -1.1
09/06/2017
5.98
 360,120 5.95 6.01 5.90 0 0 0
08/06/2017
5.97
 388,370 5.86 5.97 5.86 0 0 0
07/06/2017
5.86
 320,580 5.83 5.87 5.80 30 0 0.0
06/06/2017
5.81
 307,610 5.81 5.89 5.75 0 0 0
05/06/2017
5.81
 281,360 5.78 5.89 5.73 0 0 0
02/06/2017
5.78
 234,220 5.80 5.81 5.69 0 0 0
01/06/2017
5.80
 266,320 5.86 5.93 5.78 0 0 0
31/05/2017
5.86
 202,560 6.03 6.09 5.86 0 0 0
30/05/2017
6.01
 229,970 6.03 6.15 5.95 0 0 0
29/05/2017
6.03
 302,900 6.01 6.09 5.98 0 30 0.0
26/05/2017
6.01
 266,540 6.15 6.17 6.01 0 0 0
25/05/2017
6.15
 338,410 6.09 6.17 6.07 0 0 0
24/05/2017
6.10
 258,860 6.15 6.15 6.07 0 0 0
23/05/2017
6.15
 298,610 6.17 6.18 6.01 0 0 0
22/05/2017
6.17
 298,340 6.20 6.23 6.13 30 0 0.0
19/05/2017
6.20
 310,290 6.12 6.23 6.09 0 0 0
18/05/2017
6.13
 263,380 6.24 6.34 6.12 0 0 0
17/05/2017
6.24
 248,950 6.35 6.40 6.20 0 0 0
16/05/2017
6.37
 343,000 6.35 6.50 6.35 0 0 0
15/05/2017
6.32
 415,190 6.20 6.38 6.20 0 0 0
12/05/2017
6.18
 382,360 6.17 6.24 6.12 0 0 0
11/05/2017
6.12
 390,490 6.10 6.13 6.09 0 0 0
10/05/2017
6.12
 292,810 6.12 6.13 5.95 0 0 0
09/05/2017
6.13
 27,110 6.07 6.20 6.01 0 0 0
08/05/2017
6.21
 130,090 6.34 6.38 6.20 0 0 0
05/05/2017
6.34
 148,770 6.17 6.43 6.17 0 0 0
04/05/2017
6.43
 206,460 6.46 6.52 6.38 0 0 0
03/05/2017
6.44
 207,410 6.47 6.47 6.40 0 0 0
28/04/2017
6.41
 213,750 6.35 6.47 6.35 0 0 0
27/04/2017: Cổ tức tiền mặt tỉ lệ: 20%
27/04/2017
6.41
 257,130 6.32 6.44 6.32 0 0 0
26/04/2017
6.27
 302,330 6.06 6.27 6.04 0 0 0
25/04/2017
6.09
 288,240 6.06 6.15 6.01 0 0 0
24/04/2017
6.04
 211,070 6.20 6.20 6.04 0 0 0
21/04/2017
6.20
 294,780 6.34 6.37 6.20 0 0 0
20/04/2017
6.36
 323,570 6.09 6.37 6.08 0 0 0
19/04/2017
6.12
 404,210 5.85 6.18 5.68 0 0 0
18/04/2017
5.85
 204,980 5.84 5.85 5.73 0 0 0
17/04/2017
5.84
 234,190 5.89 5.92 5.77 0 0 0
14/04/2017
5.89
 241,410 5.87 6.08 5.71 0 0 0
13/04/2017
5.85
 200,280 5.89 5.89 5.78 0 0 0
12/04/2017
5.81
 175,890 5.95 5.95 5.81 0 0 0
11/04/2017
6.01
 190,720 6.06 6.16 5.89 0 0 0
10/04/2017
6.06
 275,830 6.09 6.12 5.89 0 0 0
07/04/2017
6.09
 52,360 6.11 6.13 6.04 0 0 0
05/04/2017
6.12
 63,750 6.09 6.12 5.80 0 0 0
04/04/2017
6.09
 144,110 6.22 6.26 6.06 0 0 0
03/04/2017
6.22
 204,680 6.25 6.26 5.94 0 0 0
31/03/2017
6.26
 306,810 6.26 6.33 6.22 0 0 0
30/03/2017
6.26
 210,110 6.40 6.40 6.23 0 0 0
29/03/2017
6.41
 223,840 6.40 6.41 6.30 0 50 0.0
28/03/2017
6.39
 256,530 6.30 6.40 6.29 0 0 0
27/03/2017
6.32
 213,200 6.39 6.39 6.27 0 0 0
24/03/2017
6.36
 203,870 6.39 6.40 6.30 0 0 0
23/03/2017
6.39
 248,590 6.36 6.39 6.32 0 0 0
22/03/2017
6.33
 252,590 6.29 6.34 6.23 0 0 0
21/03/2017
6.29
 210,740 6.41 6.43 6.29 0 8,930 -0.2
20/03/2017
6.40
 227,770 6.34 6.41 6.34 0 1,000 0.0

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