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)
18/09/2020
4.83
 19,510 4.82 4.83 4.72 0 0 0
17/09/2020
4.82
 22,260 4.72 4.82 4.72 0 0 0
16/09/2020
4.72
 25,580 4.81 4.81 4.72 0 0 0
15/09/2020
4.81
 15,450 4.76 4.81 4.74 0 0 0
14/09/2020
4.76
 14,350 4.65 4.76 4.39 0 0 0
11/09/2020
4.65
 17,410 4.60 4.66 4.60 0 0 0
10/09/2020
4.60
 29,840 4.75 4.75 4.55 0 0 0
09/09/2020
4.75
 17,150 4.66 4.75 4.66 0 0 0
08/09/2020
4.66
 14,880 4.80 4.82 4.66 0 0 0
07/09/2020
4.80
 15,870 4.83 4.83 4.80 0 0 0
04/09/2020
4.83
 19,900 4.84 4.84 4.76 0 0 0
03/09/2020
4.84
 18,040 4.79 4.84 4.76 0 0 0
01/09/2020
4.79
 13,940 4.78 4.80 4.62 0 0 0
31/08/2020
4.78
 13,870 4.82 4.86 4.68 0 0 0
28/08/2020
4.82
 19,340 4.80 4.84 4.75 0 0 0
27/08/2020
4.80
 20,010 4.91 4.91 4.71 0 0 0
26/08/2020
4.91
 20,770 4.91 4.91 4.58 0 0 0
25/08/2020
4.91
 19,150 4.76 5.01 4.76 0 0 0
24/08/2020
4.76
 32,960 4.82 4.98 4.49 0 0 0
21/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
21/08/2020
4.82
 16,080 4.51 4.82 4.60 0 0 0
20/08/2020
4.51
 16,920 4.50 4.57 4.20 0 0 0
19/08/2020
4.50
 30,220 4.67 4.67 4.48 0 0 0
18/08/2020
4.67
 20,550 4.70 4.72 4.38 0 0 0
17/08/2020
4.70
 33,440 4.51 4.82 4.52 0 0 0
14/08/2020
4.51
 22,430 4.53 4.53 4.47 0 0 0
13/08/2020
4.53
 20,370 4.56 4.56 4.53 0 0 0
12/08/2020
4.56
 39,660 4.47 4.57 4.46 0 0 0
11/08/2020
4.47
 38,230 4.48 4.48 4.39 0 0 0
10/08/2020
4.48
 1,880 4.48 4.48 4.43 0 0 0
07/08/2020
4.48
 29,820 4.38 4.49 4.43 0 0 0
06/08/2020
4.38
 23,020 4.44 4.52 4.31 0 0 0
05/08/2020
4.44
 39,850 4.53 4.53 4.44 0 0 0
04/08/2020
4.53
 20,740 4.50 4.54 4.38 0 0 0
03/08/2020
4.50
 49,300 4.50 4.52 4.30 0 0 0
31/07/2020
4.50
 53,750 4.52 4.52 4.20 0 0 0
30/07/2020
4.52
 39,060 4.60 4.60 4.28 0 0 0
29/07/2020
4.60
 57,310 4.57 4.76 4.57 0 0 0
28/07/2020
4.57
 29,540 4.46 4.64 4.15 0 0 0
27/07/2020
4.46
 63,380 4.79 5.09 4.46 0 0 0
24/07/2020
4.79
 70,170 4.89 5.21 4.79 0 0 0
23/07/2020
4.89
 130,410 5.26 5.35 4.89 0 0 0
22/07/2020
5.26
 64,170 5.60 5.62 5.26 0 0 0
21/07/2020
5.60
 101,940 5.65 5.79 5.50 0 0 0
20/07/2020
5.65
 118,300 5.65 5.89 5.50 0 0 0
17/07/2020
5.65
 178,740 5.47 5.84 5.60 0 0 0
16/07/2020
5.47
 207,210 5.13 5.47 4.87 0 300 -0.0
15/07/2020
5.13
 145,150 4.81 5.13 4.68 0 0 0
14/07/2020
4.81
 2,380 4.82 4.82 4.68 0 0 0
13/07/2020
4.82
 1,640 4.77 4.84 4.81 0 0 0
10/07/2020
4.77
 4,100 4.80 4.80 4.67 0 0 0
09/07/2020
4.80
 1,380 4.72 4.96 4.72 0 0 0
08/07/2020
4.72
 2,620 4.72 4.77 4.72 0 0 0
07/07/2020
4.72
 1,410 4.74 4.79 4.67 0 0 0
06/07/2020
4.74
 470 4.72 4.74 4.74 0 0 0
03/07/2020
4.72
 1,930 4.72 4.72 4.70 0 0 0
02/07/2020
4.72
 310 4.74 4.74 4.72 0 0 0
01/07/2020
4.74
 1,460 4.76 4.76 4.48 0 0 0
30/06/2020
4.76
 1,160 4.76 4.77 4.74 0 0 0
29/06/2020
4.76
 1,270 4.75 4.77 4.70 0 0 0
26/06/2020
4.75
 2,610 4.75 4.76 4.72 0 0 0
25/06/2020
4.75
 1,390 4.80 4.80 4.65 0 0 0
24/06/2020
4.80
 8,060 4.81 4.84 4.62 0 0 0
23/06/2020
4.81
 3,610 4.60 4.81 4.62 0 0 0
22/06/2020
4.60
 2,580 4.86 4.86 4.57 0 0 0
19/06/2020
4.86
 2,540 4.84 4.86 4.62 0 0 0
18/06/2020
4.84
 17,500 4.84 4.84 4.71 0 0 0
17/06/2020
4.84
 3,690 4.81 5.13 4.84 0 0 0
16/06/2020
4.81
 7,420 4.82 4.82 4.81 0 0 0
15/06/2020
4.82
 2,520 4.62 4.82 4.70 0 0 0
12/06/2020
4.62
 2,710 4.81 4.82 4.62 0 0 0
11/06/2020
4.81
 2,270 4.82 4.82 4.65 0 0 0
10/06/2020
4.82
 2,240 4.82 4.82 4.53 0 0 0
09/06/2020
4.82
 5,130 4.79 4.82 4.82 0 0 0
08/06/2020
4.79
 3,680 4.77 4.82 4.77 0 0 0
05/06/2020
4.77
 4,530 4.82 4.82 4.77 0 0 0
04/06/2020
4.82
 4,050 4.80 4.83 4.77 0 0 0
03/06/2020
4.80
 1,580 4.82 4.82 4.80 0 0 0
02/06/2020
4.82
 780 4.84 4.84 4.82 0 0 0
01/06/2020
4.84
 1,030 4.87 4.87 4.82 0 0 0
29/05/2020
4.87
 1,020 4.87 4.87 4.82 0 0 0
28/05/2020
4.87
 1,970 4.89 4.89 4.70 0 0 0
27/05/2020
4.89
 4,810 4.92 4.92 4.71 0 0 0
26/05/2020
4.92
 2,370 4.87 4.96 4.77 0 0 0
25/05/2020
4.87
 2,460 4.94 4.94 4.77 0 0 0
22/05/2020
4.94
 10 4.89 4.94 4.94 0 0 0
21/05/2020
4.89
 1,810 4.92 4.92 4.87 0 0 0
20/05/2020
4.92
 2,970 4.87 4.96 4.73 0 0 0
19/05/2020
4.87
 2,600 4.87 4.87 4.70 0 0 0
18/05/2020
4.87
 3,350 4.70 4.87 4.67 0 0 0
15/05/2020
4.70
 2,900 4.99 5.01 4.70 0 0 0
14/05/2020
4.99
 1,790 4.96 5.01 4.99 0 0 0
13/05/2020
4.96
 2,650 4.89 4.96 4.94 0 0 0
12/05/2020
4.89
 3,160 4.79 4.96 4.87 0 0 0
11/05/2020
4.79
 2,570 4.72 4.82 4.77 0 0 0
08/05/2020
4.72
 2,770 4.82 4.82 4.65 0 0 0
07/05/2020
4.82
 2,030 4.84 4.84 4.79 0 0 0
06/05/2020
4.84
 2,450 4.87 4.87 4.65 0 0 0
05/05/2020
4.87
 2,010 5.01 5.01 4.87 0 0 0
04/05/2020
5.01
 3,070 4.87 5.01 4.87 0 0 0
29/04/2020
4.87
 2,820 4.99 4.99 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |