CTCP Damsan (ads)

8.81
-0.19
(-2.11%)
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
(2024-10-15) 		-0.97 -9.65% 2,726,300 -30,000 -0.3
8.90
10.05
9.08
2 tháng
(2024-09-16) 		-0.80 -8.10% 6,279,600 -29,900 -0.3
8.90
10.50
9.08
3 tháng
(2024-08-16) 		-1.77 -16.31% 9,396,800 -11,300 -0.1
8.90
10.85
9.08
6 tháng
(2024-05-20) 		-3.42 -27.38% 55,102,600 -14,200 -0.1
8.90
13.92
9.08
12 tháng
(2023-11-20) 		-3.10 -25.47% 117,134,000 41,991 0.9
8.90
13.92
9.08
24 tháng
(2022-11-25) 		1.51 20% 247,418,100 -279,539 -2.5
7.50
16.03
9.08
36 tháng
(2021-11-30) 		-15.61 -63.23% 392,038,200 -587,604 -9.9
7.21
27.08
9.08
60 tháng
(2019-12-11) 		3.56 64.39% 473,071,490 -111,804 3.2
4.38
27.08
9.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2021
19.82
 473,700 19.41 19.96 19.35 10,500 122,400 -4.0
01/09/2021
19.41
 254,000 19.43 19.46 19.35 0 0 0
31/08/2021
19.43
 277,700 19.35 19.63 19.35 7,600 0 0.3
30/08/2021
19.35
 309,600 19.07 19.52 19.07 9,800 0 0.3
27/08/2021
19.07
 206,300 18.79 19.13 18.68 25,900 0 0.9
26/08/2021
18.79
 271,500 18.46 19.18 18.40 24,100 100 0.8
25/08/2021
18.46
 236,000 18.32 18.51 18.23 100 700 -0.0
24/08/2021
18.32
 240,600 18.35 18.51 18.29 22,700 0 0.7
23/08/2021
18.35
 397,700 18.74 18.74 18.35 1,100 3,600 -0.1
20/08/2021
18.74
 483,700 18.74 18.96 18.49 2,900 16,500 -0.5
19/08/2021
18.74
 275,900 18.40 18.79 18.40 18,800 0 0.6
18/08/2021
18.40
 322,400 17.73 18.40 17.70 25,100 0 0.8
17/08/2021
17.73
 423,400 17.79 17.84 17.54 6,500 100 0.2
16/08/2021
17.79
 500,000 17.82 18.15 17.76 12,600 12,100 0.0
13/08/2021
17.82
 368,300 17.62 18.01 17.57 9,800 0 0.3
12/08/2021
17.62
 353,900 17.43 17.68 17.45 8,400 0 0.3
11/08/2021
17.43
 828,400 16.31 17.43 16.25 24,000 0 0.7
10/08/2021
16.31
 480,300 16.45 16.45 16.28 0 15,100 -0.4
09/08/2021
16.45
 242,800 16.56 16.62 16.39 0 3,000 -0.1
06/08/2021
16.56
 349,700 16.76 16.78 16.48 9,800 2,500 0.2
05/08/2021
16.76
 373,600 16.65 16.76 16.39 13,200 1,600 0.3
04/08/2021
16.65
 668,900 17.23 17.23 16.62 1,000 13,500 -0.4
03/08/2021
17.23
 394,200 16.95 17.23 16.81 92,600 400 2.8
02/08/2021
16.95
 405,100 16.67 17.17 16.45 47,600 200 1.4
30/07/2021
16.67
 322,900 16.62 16.84 16.62 7,300 1,500 0.2
29/07/2021
16.62
 427,600 16.12 16.70 15.95 10,400 500 0.3
28/07/2021
16.12
 243,800 15.95 16.12 15.84 2,400 4,500 -0.1
27/07/2021
15.95
 187,100 16.17 16.39 15.95 2,000 1,800 0.0
26/07/2021
16.17
 366,200 15.78 16.28 15.64 24,200 0 0.7
23/07/2021
15.78
 694,900 15.86 15.86 15.45 18,900 0 0.5
22/07/2021
15.86
 369,300 16.03 16.14 15.81 200 0 0.0
21/07/2021
16.03
 589,800 15.00 16.03 15.06 4,200 2,800 0.0
20/07/2021
15.00
 546,900 14.22 15.00 14.05 19,500 0 0.5
19/07/2021
14.22
 259,300 14.28 14.28 13.94 9,400 0 0.2
16/07/2021
14.28
 439,300 14.00 14.28 13.55 0 800 -0.0
15/07/2021
14.00
 178,200 13.83 14.05 13.49 10,800 1,000 0.2
14/07/2021
13.83
 117,700 13.91 14.16 13.66 1,800 200 0.0
13/07/2021
13.91
 150,900 13.77 13.94 13.66 1,100 2,900 -0.0
12/07/2021
13.77
 356,500 14.05 14.05 13.22 6,200 7,700 -0.0
09/07/2021
14.05
 286,000 14.22 14.44 14.05 0 1,900 -0.0
08/07/2021
14.22
 200,700 14.22 14.22 13.94 4,900 2,300 0.1
07/07/2021
14.22
 408,700 14.08 14.22 13.66 14,400 0 0.4
06/07/2021
14.08
 378,100 14.22 14.50 13.83 3,500 800 0.1
05/07/2021
14.22
 792,500 14.44 14.61 13.86 4,300 19,300 -0.3
02/07/2021
14.44
 307,600 14.55 14.72 14.36 800 6,200 -0.1
01/07/2021
14.55
 429,700 14.44 14.61 14.30 6,600 1,400 0.1
30/06/2021
14.44
 379,600 14.11 14.47 14.00 3,400 0 0.1
29/06/2021
14.11
 191,000 14.22 14.22 14.11 500 6,000 -0.1
28/06/2021
14.22
 485,300 14.28 14.58 14.05 6,100 16,700 -0.3
25/06/2021
14.28
 322,400 14.19 14.28 13.77 200 6,700 -0.2
24/06/2021
14.19
 131,500 14.22 14.22 13.94 900 400 0.0
23/06/2021
14.22
 287,800 14.28 14.28 14.00 0 15,200 -0.4
22/06/2021
14.28
 392,300 14.05 14.28 13.91 600 6,800 -0.2
21/06/2021
14.05
 597,200 13.75 14.22 13.55 13,200 0 0.3
18/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2021
13.75
 445,000 13.38 13.77 13.61 0 12,600 -0.3
17/06/2021
13.38
 498,700 13.17 13.38 12.95 8,200 0 0.2
16/06/2021
13.17
 261,500 13.20 13.20 12.90 17,800 0 0.4
15/06/2021
13.20
 286,900 13.28 13.38 13.12 3,400 8,800 -0.1
14/06/2021
13.28
 266,100 13.49 13.54 13.28 0 28,900 -0.7
11/06/2021
13.49
 408,200 13.30 13.84 13.22 0 13,700 -0.3
10/06/2021
13.30
 494,900 12.71 13.54 12.58 40,800 0 1.0
09/06/2021
12.71
 545,800 12.63 12.79 12.31 10,300 0 0.2
08/06/2021
12.63
 712,700 12.34 12.74 12.04 27,000 200 0.6
07/06/2021
12.34
 580,700 12.47 12.47 11.99 14,000 600 0.3
04/06/2021
12.47
 355,800 12.69 12.69 12.31 14,500 0 0.3
03/06/2021
12.69
 304,400 12.79 13.03 12.37 25,100 0 0.6
02/06/2021
12.79
 763,400 12.45 12.79 12.21 0 3,500 -0.1
01/06/2021
12.45
 177,900 12.58 12.69 12.34 8,800 2,300 0.2
31/05/2021
12.58
 675,700 11.96 12.77 12.31 10,700 13,100 -0.1
28/05/2021
11.96
 1,166,800 11.19 11.96 11.08 17,200 300 0.4
27/05/2021
11.19
 886,900 10.97 11.19 10.63 14,300 0 0.3
26/05/2021
10.97
 579,000 10.97 10.97 10.76 9,800 100 0.2
25/05/2021
10.97
 324,500 11.13 11.40 10.97 10,300 2,300 0.2
24/05/2021
11.13
 1,273,400 10.84 11.40 10.55 17,100 0 0.4
21/05/2021
10.84
 1,252,200 10.44 11.16 10.84 17,800 6,800 0.2
20/05/2021
10.44
 923,700 9.77 10.44 9.80 2,900 0 0.1
19/05/2021
9.77
 629,400 9.15 9.77 9.15 0 4,900 -0.1
18/05/2021
9.15
 1,053,800 8.57 9.15 8.40 5,200 1,100 0.1
17/05/2021
8.57
 480,400 8.83 8.89 8.43 0 12,000 -0.2
14/05/2021
8.83
 611,100 8.86 8.99 8.67 4,100 11,200 -0.1
13/05/2021
8.86
 947,600 8.70 8.89 8.51 0 6,100 -0.1
12/05/2021
8.70
 1,389,700 8.27 8.78 7.98 0 1,000 -0.0
11/05/2021
8.27
 597,600 7.95 8.35 8.14 2,400 500 0.0
10/05/2021
7.95
 399,400 7.44 7.95 7.33 5,100 0 0.1
07/05/2021
7.44
 103,400 7.41 7.44 7.17 2,900 300 0.0
06/05/2021
7.41
 113,800 7.41 7.55 7.33 200 1,800 -0.0
05/05/2021
7.41
 152,800 7.23 7.52 7.17 12,000 0 0.2
04/05/2021
7.23
 183,800 7.39 7.39 7.01 3,300 600 0.0
29/04/2021
7.39
 117,900 7.57 7.71 7.39 2,600 0 0.0
28/04/2021
7.57
 67,100 7.49 7.74 7.49 4,200 2,600 0.0
27/04/2021
7.49
 117,700 7.76 7.76 7.49 0 1,100 -0.0
26/04/2021
7.76
 312,200 7.49 8.00 7.66 0 2,200 -0.0
23/04/2021
7.49
 130,300 7.25 7.60 7.23 7,900 2,400 0.1
22/04/2021
7.25
 250,100 7.17 7.66 7.12 10,600 0 0.1
20/04/2021
7.17
 124,100 7.49 7.60 7.17 1,000 0 0.0
19/04/2021
7.49
 128,800 7.57 7.92 7.49 900 3,600 -0.0
16/04/2021
7.57
 203,800 8.00 8.00 7.47 1,800 0 0.0
15/04/2021
8.00
 145,200 8.08 8.40 7.79 0 800 -0.0
14/04/2021
8.08
 222,800 8.30 8.30 7.90 0 1,500 -0.0
13/04/2021
8.30
 201,300 8.73 8.73 8.30 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |