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)
28/04/2020
4.99
 2,880 5.01 5.01 4.87 0 0 0
27/04/2020
5.01
 2,750 4.87 5.06 4.99 0 70 -0.0
24/04/2020
4.87
 2,610 4.87 4.89 4.86 0 0 0
23/04/2020
4.87
 3,110 4.92 4.92 4.84 0 0 0
22/04/2020
4.92
 3,100 5.09 5.09 4.92 0 0 0
21/04/2020
5.09
 2,670 5.16 5.16 5.09 0 0 0
20/04/2020
5.16
 3,510 4.87 5.21 5.06 0 0 0
17/04/2020
4.87
 9,640 4.60 4.92 4.67 0 0 0
16/04/2020
4.60
 2,840 4.92 5.23 4.60 0 0 0
15/04/2020
4.92
 3,210 5.06 5.30 4.92 300 0 0.0
14/04/2020
5.06
 1,040 5.09 5.09 4.73 0 0 0
13/04/2020
5.09
 10 5.09 5.09 5.09 0 0 0
10/04/2020
5.09
 2,010 5.09 5.09 5.06 0 0 0
09/04/2020
5.09
 1,320 5.13 5.13 5.09 0 0 0
08/04/2020
5.13
 11,960 5.16 5.35 5.13 0 0 0
07/04/2020
5.16
 2,010 4.84 5.16 4.94 0 100 -0.0
06/04/2020
4.84
 0 4.84 4.84 4.84 0 0 0
03/04/2020
4.84
 10 4.58 4.84 4.84 0 0 0
01/04/2020
4.58
 28,820 4.92 5.26 4.58 0 0 0
31/03/2020
4.92
 1,510 4.69 4.92 4.39 0 0 0
30/03/2020
4.69
 2,480 5.04 5.04 4.69 0 0 0
27/03/2020
5.04
 2,110 5.33 5.33 5.01 0 0 0
26/03/2020
5.33
 3,010 5.09 5.33 5.30 0 0 0
25/03/2020
5.09
 4,210 4.92 5.09 4.62 0 0 0
24/03/2020
4.92
 2,640 4.70 4.92 4.87 0 0 0
23/03/2020
4.70
 3,910 5.04 5.38 4.70 0 0 0
20/03/2020
5.04
 2,370 5.33 5.33 4.96 0 0 0
19/03/2020
5.33
 2,860 5.35 5.35 4.99 0 70 -0.0
18/03/2020
5.35
 4,750 5.04 5.35 5.01 0 0 0
17/03/2020
5.04
 5,870 5.01 5.04 4.92 0 0 0
16/03/2020
5.01
 5,590 4.87 5.04 4.87 0 0 0
13/03/2020
4.87
 1,160 5.01 5.01 4.67 0 100 -0.0
12/03/2020
5.01
 1,750 4.92 5.06 4.60 0 190 -0.0
11/03/2020
4.92
 950 4.96 5.01 4.92 0 0 0
10/03/2020
4.96
 1,590 4.87 5.06 4.55 0 750 -0.0
09/03/2020
4.87
 4,990 5.06 5.16 4.72 0 30 -0.0
06/03/2020
5.06
 740 5.06 5.11 5.04 0 0 0
05/03/2020
5.06
 230 4.87 5.06 5.06 0 0 0
04/03/2020
4.87
 20 5.16 5.16 4.82 0 0 0
03/03/2020
5.16
 870 5.21 5.26 4.85 0 0 0
02/03/2020
5.21
 3,600 5.16 5.30 4.96 0 0 0
28/02/2020
5.16
 7,830 4.89 5.16 4.65 0 0 0
27/02/2020
4.89
 1,700 5.21 5.21 4.86 100 0 0.0
26/02/2020
5.21
 0 5.21 5.21 5.21 0 0 0
25/02/2020
5.21
 1,400 5.30 5.30 5.01 100 0 0.0
24/02/2020
5.30
 2,170 5.01 5.30 4.84 0 300 -0.0
21/02/2020
5.01
 2,550 4.92 5.21 4.82 0 0 0
20/02/2020
4.92
 300 4.96 4.96 4.92 0 0 0
19/02/2020
4.96
 3,260 4.94 4.99 4.65 0 100 -0.0
18/02/2020
4.94
 0 4.94 4.94 4.94 0 0 0
17/02/2020
4.94
 0 4.94 4.94 4.94 0 0 0
14/02/2020
4.94
 610 4.94 4.94 4.62 0 0 0
13/02/2020
4.94
 900 4.94 4.94 4.89 0 0 0
12/02/2020
4.94
 730 4.62 4.94 4.62 0 200 -0.0
11/02/2020
4.62
 10 4.69 4.69 4.62 0 0 0
10/02/2020
4.69
 190 4.69 4.69 4.69 0 0 0
07/02/2020
4.69
 500 4.45 4.69 4.69 0 0 0
06/02/2020
4.45
 1,250 4.70 4.70 4.45 0 0 0
05/02/2020
4.70
 10 4.87 4.87 4.70 0 0 0
04/02/2020
4.87
 350 4.87 4.89 4.65 0 0 0
03/02/2020
4.87
 190 4.99 4.99 4.87 0 0 0
31/01/2020
4.99
 10 4.79 4.99 4.99 0 0 0
30/01/2020
4.79
 1,850 4.87 5.21 4.79 0 0 0
22/01/2020
4.87
 0 4.87 4.87 4.87 0 0 0
21/01/2020
4.87
 1,260 4.94 4.99 4.74 0 200 -0.0
20/01/2020
4.94
 1,300 5.09 5.09 4.94 0 0 0
17/01/2020
5.09
 310 5.16 5.16 4.80 0 0 0
16/01/2020
5.16
 4,210 5.35 5.35 4.99 200 0 0.0
15/01/2020
5.35
 4,670 5.38 5.38 5.01 0 0 0
14/01/2020
5.38
 4,090 5.45 5.45 5.09 0 0 0
13/01/2020
5.45
 8,290 5.47 5.47 5.11 0 0 0
10/01/2020
5.47
 5,920 5.52 5.52 5.18 0 0 0
09/01/2020
5.52
 6,160 5.55 5.55 5.50 0 0 0
08/01/2020
5.55
 1,500 5.62 5.62 5.26 0 0 0
07/01/2020
5.62
 5,400 5.74 5.74 5.38 0 0 0
06/01/2020
5.74
 7,220 5.84 5.84 5.60 0 0 0
03/01/2020
5.84
 3,100 5.62 5.84 5.23 30 0 0.0
02/01/2020
5.62
 3,340 6.03 6.03 5.62 0 0 0
31/12/2019
6.03
 24,430 5.67 6.03 5.28 0 0 0
30/12/2019
5.67
 9,110 5.30 5.67 5.18 0 0 0
27/12/2019
5.30
 7,080 5.18 5.30 5.18 0 0 0
26/12/2019
5.18
 7,040 4.92 5.18 4.99 0 0 0
25/12/2019
4.92
 2,610 4.89 5.11 4.92 0 0 0
24/12/2019
4.89
 3,470 5.26 5.50 4.89 0 0 0
23/12/2019
5.26
 4,920 5.30 5.30 5.13 0 0 0
20/12/2019
5.30
 3,630 5.43 5.43 5.18 0 0 0
19/12/2019
5.43
 5,640 5.43 5.43 5.23 0 0 0
18/12/2019
5.43
 6,930 5.43 5.43 5.38 0 0 0
17/12/2019
5.43
 6,810 5.30 5.45 5.40 0 0 0
16/12/2019
5.30
 0 5.30 5.30 5.30 0 0 0
13/12/2019
5.30
 5,470 5.35 5.45 5.26 0 0 0
12/12/2019
5.35
 1,320 5.52 5.52 5.35 0 0 0
11/12/2019
5.52
 0 5.52 5.52 5.52 0 0 0
10/12/2019
5.52
 6,970 5.57 5.57 5.50 0 0 0
09/12/2019
5.57
 3,410 5.35 5.57 5.26 0 0 0
06/12/2019
5.35
 110 5.52 5.52 5.35 0 0 0
05/12/2019
5.52
 5,410 5.55 5.60 5.50 0 0 0
04/12/2019
5.55
 4,710 5.55 5.55 5.50 0 0 0
03/12/2019
5.55
 3,220 5.77 5.77 5.55 0 0 0
02/12/2019
5.77
 8,410 5.40 5.77 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |