CTCP Damsan (ads)

9.98
-0.02
(-0.20%)
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
(2024-08-20) 		-0.75 -6.98% 3,215,000 -12,100 -0.1
9.87
10.75
10
2 tháng
(2024-07-22) 		-0.44 -4.23% 9,730,900 -53,100 -0.7
9.66
10.95
10
3 tháng
(2024-06-21) 		-2.78 -21.74% 19,767,800 -147,000 -2.0
9.66
12.78
10
6 tháng
(2024-03-25) 		-2.37 -19.13% 73,815,500 -374,400 -4.9
9.66
13.92
10
12 tháng
(2023-09-25) 		-3.56 -26.23% 130,944,000 109,891 1.6
9.66
13.92
10
24 tháng
(2022-09-30) 		-0.91 -8.36% 265,624,200 -289,871 -2.9
7.21
16.03
10
36 tháng
(2021-10-05) 		-10.72 -51.73% 405,519,200 -415,804 -4.3
7.21
27.08
10
60 tháng
(2019-10-16) 		4.94 97.58% 467,648,510 -84,964 3.5
4.38
27.08
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
6.58
 18,400 6.72 6.72 6.42 0 0 0
05/02/2021
6.72
 25,700 6.85 6.85 6.69 0 0 0
04/02/2021
6.85
 22,600 6.85 6.96 6.61 0 2,000 -0.0
03/02/2021
6.85
 41,600 6.74 6.96 6.42 0 0 0
02/02/2021
6.74
 19,900 6.77 7.04 6.37 0 0 0
01/02/2021
6.77
 65,400 7.04 7.04 6.56 0 0 0
29/01/2021
7.04
 47,600 6.99 7.12 6.50 0 0 0
28/01/2021
6.99
 20,100 7.49 7.49 6.99 0 0 0
27/01/2021
7.49
 68,700 7.55 7.98 7.12 0 0 0
26/01/2021
7.55
 93,400 7.17 7.66 7.17 2,000 0 0.0
25/01/2021
7.17
 93,500 6.72 7.17 6.64 0 0 0
22/01/2021
6.72
 68,400 6.37 6.74 6.42 0 0 0
21/01/2021
6.37
 49,800 6.42 6.64 6.16 0 0 0
20/01/2021
6.42
 73,600 6.32 6.42 6.05 0 0 0
19/01/2021
6.32
 37,700 6.66 6.80 6.32 0 0 0
18/01/2021
6.66
 113,600 6.96 6.96 6.48 0 0 0
15/01/2021
6.96
 119,000 6.50 6.96 6.53 0 100 -0.0
14/01/2021
6.50
 109,800 6.10 6.50 6.42 0 0 0
13/01/2021
6.10
 291,000 5.73 6.10 5.73 0 0 0
12/01/2021
5.73
 13,600 5.73 5.78 5.73 0 0 0
11/01/2021
5.73
 22,700 5.65 5.89 5.67 0 0 0
08/01/2021
5.65
 13,600 5.57 5.65 5.57 0 0 0
07/01/2021
5.57
 16,900 5.49 5.57 5.49 0 0 0
06/01/2021
5.49
 10,900 5.46 5.51 5.46 0 0 0
05/01/2021
5.46
 14,700 5.43 5.46 5.43 0 0 0
04/01/2021
5.43
 8,400 5.46 5.46 5.41 0 0 0
31/12/2020
5.46
 12,460 5.65 5.65 5.27 40 0 0.0
30/12/2020
5.65
 14,160 5.65 5.65 5.35 0 0 0
29/12/2020
5.65
 12,530 5.51 5.67 5.62 0 0 0
28/12/2020
5.51
 12,350 5.57 5.57 5.35 0 0 0
25/12/2020
5.57
 11,960 5.67 5.67 5.57 0 0 0
24/12/2020
5.67
 80 5.67 5.67 5.67 0 0 0
23/12/2020
5.67
 8,470 5.70 5.70 5.54 0 0 0
22/12/2020
5.70
 9,760 5.78 5.78 5.62 0 0 0
21/12/2020
5.78
 15,460 5.81 5.81 5.62 0 0 0
18/12/2020
5.81
 36,010 5.62 6.00 5.30 0 0 0
17/12/2020
5.62
 130,410 6.02 6.02 5.62 0 0 0
16/12/2020
6.02
 13,750 6.02 6.42 6.02 0 0 0
15/12/2020
6.02
 63,190 5.65 6.02 5.97 0 500 -0.0
14/12/2020
5.65
 46,610 5.30 5.65 5.30 0 0 0
11/12/2020
5.30
 9,910 5.25 5.30 5.26 0 0 0
10/12/2020
5.25
 7,710 5.33 5.33 5.25 0 0 0
09/12/2020
5.33
 13,510 5.33 5.33 5.30 0 0 0
08/12/2020
5.33
 10,790 5.35 5.35 5.30 0 0 0
07/12/2020
5.35
 7,250 5.41 5.41 5.35 0 0 0
04/12/2020
5.41
 12,850 5.35 5.41 5.30 90 500 -0.0
03/12/2020
5.35
 9,220 5.38 5.38 5.25 0 0 0
02/12/2020
5.38
 14,450 5.35 5.38 5.30 0 0 0
01/12/2020
5.35
 9,850 5.35 5.35 5.33 0 500 -0.0
30/11/2020
5.35
 27,350 5.25 5.38 5.19 0 1,000 -0.0
27/11/2020
5.25
 11,420 5.38 5.38 5.02 0 0 0
26/11/2020
5.38
 7,540 5.35 5.38 5.35 0 0 0
25/11/2020
5.35
 10,750 5.43 5.46 5.13 0 0 0
24/11/2020
5.43
 12,940 5.51 5.51 5.30 0 0 0
23/11/2020
5.51
 16,370 5.62 5.65 5.46 0 0 0
20/11/2020
5.62
 11,630 5.57 5.62 5.59 0 0 0
19/11/2020
5.57
 10,760 5.46 5.57 5.49 0 0 0
18/11/2020
5.46
 18,900 5.35 5.46 5.19 0 0 0
17/11/2020
5.35
 13,370 5.22 5.35 5.24 0 0 0
16/11/2020
5.22
 13,220 5.19 5.22 5.09 0 0 0
13/11/2020
5.19
 12,330 5.09 5.19 5.14 0 0 0
12/11/2020
5.09
 13,960 5.09 5.09 5.06 0 0 0
11/11/2020
5.09
 16,170 5.04 5.09 5.03 0 0 0
10/11/2020
5.04
 15,330 5.03 5.04 5.03 0 0 0
09/11/2020
5.03
 18,230 5.04 5.04 4.98 0 0 0
06/11/2020
5.04
 14,800 5.03 5.04 4.98 0 0 0
05/11/2020
5.03
 17,080 5.06 5.06 4.98 0 0 0
04/11/2020
5.06
 17,480 5.02 5.06 5.02 100 0 0.0
03/11/2020
5.02
 16,100 5.01 5.02 4.82 0 0 0
02/11/2020
5.01
 17,070 5.02 5.02 5.01 0 0 0
30/10/2020
5.02
 18,260 4.99 5.19 4.98 0 0 0
29/10/2020
4.99
 11,080 4.98 4.99 4.98 0 0 0
28/10/2020
4.98
 12,570 5.01 5.02 4.71 100 0 0.0
27/10/2020
5.01
 14,610 5.01 5.02 4.92 0 0 0
26/10/2020
5.01
 19,650 5.01 5.02 4.66 0 1,000 -0.0
23/10/2020
5.01
 15,760 4.97 5.03 4.97 0 0 0
22/10/2020
4.97
 12,980 4.97 4.98 4.97 0 0 0
21/10/2020
4.97
 12,510 4.95 4.98 4.95 0 0 0
20/10/2020
4.95
 19,730 4.92 4.95 4.87 0 0 0
19/10/2020
4.92
 35,960 4.95 4.96 4.82 0 0 0
16/10/2020
4.95
 15,510 4.92 4.95 4.82 0 0 0
15/10/2020
4.92
 21,230 4.92 4.95 4.82 0 0 0
14/10/2020
4.92
 17,280 4.92 4.95 4.82 0 0 0
13/10/2020
4.92
 15,610 4.87 4.97 4.55 0 0 0
12/10/2020
4.87
 13,630 4.89 4.89 4.84 0 0 0
09/10/2020
4.89
 13,850 4.89 4.89 4.84 0 0 0
08/10/2020
4.89
 15,210 4.89 4.89 4.88 0 1,000 -0.0
07/10/2020
4.89
 17,900 4.87 4.90 4.87 0 0 0
06/10/2020
4.87
 23,740 4.82 4.87 4.82 0 0 0
05/10/2020
4.82
 13,850 4.82 4.82 4.81 0 0 0
02/10/2020
4.82
 15,280 4.82 4.82 4.82 0 0 0
01/10/2020
4.82
 21,250 4.82 4.82 4.82 0 0 0
30/09/2020
4.82
 13,310 4.83 4.83 4.76 0 150 -0.0
29/09/2020
4.83
 17,370 4.83 4.83 4.82 0 0 0
28/09/2020
4.83
 18,030 4.82 4.83 4.81 0 0 0
25/09/2020
4.82
 21,040 4.81 4.82 4.79 0 0 0
24/09/2020
4.81
 14,460 4.81 4.81 4.74 0 0 0
23/09/2020
4.81
 22,680 4.79 4.82 4.79 0 0 0
22/09/2020
4.79
 10,430 4.82 4.83 4.79 1,100 0 0.0
21/09/2020
4.82
 8,370 4.83 4.83 4.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |