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)
28/11/2019
5.55
 12,410 5.55 5.55 5.45 0 0 0
27/11/2019
5.55
 7,350 5.60 5.60 5.40 0 0 0
26/11/2019
5.60
 5,000 5.60 5.84 5.40 0 0 0
25/11/2019
5.60
 8,570 5.45 5.79 5.13 0 0 0
22/11/2019
5.45
 8,110 5.55 5.60 5.45 0 0 0
21/11/2019
5.55
 6,270 5.43 5.55 5.35 0 0 0
20/11/2019
5.43
 5,580 5.38 5.47 5.43 0 0 0
19/11/2019
5.38
 5,010 5.35 5.43 5.38 0 0 0
18/11/2019
5.35
 10,100 5.13 5.35 5.09 0 0 0
15/11/2019
5.13
 6,670 5.09 5.13 5.04 0 0 0
14/11/2019
5.09
 9,980 5.04 5.09 4.94 0 0 0
13/11/2019
5.04
 2,860 5.04 5.04 5.01 0 0 0
12/11/2019
5.04
 5,020 5.01 5.04 5.01 0 0 0
11/11/2019
5.01
 6,020 5.01 5.06 4.96 0 0 0
08/11/2019
5.01
 2,760 5.04 5.04 4.94 0 0 0
07/11/2019
5.04
 6,310 5.04 5.04 4.92 0 0 0
06/11/2019
5.04
 6,210 5.01 5.04 4.99 0 0 0
05/11/2019
5.01
 11,320 5.01 5.01 4.92 0 0 0
04/11/2019
5.01
 6,080 5.01 5.06 4.96 0 20 -0.0
01/11/2019
5.01
 7,360 5.09 5.09 4.94 0 0 0
31/10/2019
5.09
 0 5.09 5.09 5.09 0 0 0
30/10/2019
5.09
 9,040 5.01 5.09 4.99 0 0 0
29/10/2019
5.01
 12,370 5.01 5.01 4.66 0 0 0
28/10/2019
5.01
 5,830 4.87 5.01 4.87 0 0 0
25/10/2019
4.87
 560 5.04 5.04 4.87 0 0 0
24/10/2019
5.04
 5,100 4.96 5.26 4.87 0 0 0
23/10/2019
4.96
 4,580 5.11 5.11 4.96 0 0 0
22/10/2019
5.11
 2,270 5.26 5.26 5.11 0 0 0
21/10/2019
5.26
 17,080 5.21 5.28 5.11 0 2,330 -0.0
18/10/2019
5.21
 9,620 5.21 5.21 4.96 0 10 -0.0
17/10/2019
5.21
 10,460 5.06 5.21 5.09 0 0 0
16/10/2019
5.06
 15,950 4.87 5.16 4.82 0 0 0
15/10/2019
4.87
 1,610 4.96 4.96 4.87 0 0 0
14/10/2019
4.96
 0 4.96 4.96 4.96 0 0 0
11/10/2019
4.96
 6,550 5.01 5.01 4.94 0 1,200 -0.0
10/10/2019
5.01
 10,240 5.01 5.01 4.96 0 50 -0.0
09/10/2019
5.01
 10,220 5.11 5.11 4.86 0 0 0
08/10/2019
5.11
 3,120 5.23 5.23 5.01 0 0 0
07/10/2019
5.23
 12,030 4.89 5.23 4.87 0 0 0
04/10/2019
4.89
 6,540 4.96 4.96 4.89 0 0 0
03/10/2019
4.96
 4,250 5.04 5.04 4.96 0 0 0
02/10/2019
5.04
 6,020 5.06 5.06 5.01 0 0 0
01/10/2019
5.06
 9,690 5.09 5.09 4.87 0 50 -0.0
30/09/2019
5.09
 11,700 5.06 5.09 4.96 0 10 -0.0
27/09/2019
5.06
 5,630 5.11 5.11 5.06 0 0 0
26/09/2019
5.11
 5,140 5.11 5.11 5.11 0 2,200 -0.0
25/09/2019
5.11
 2,920 5.16 5.16 5.11 0 0 0
24/09/2019
5.16
 13,410 5.26 5.26 5.16 0 10 -0.0
23/09/2019
5.26
 10,340 5.28 5.28 5.21 0 0 0
20/09/2019
5.28
 4,630 5.30 5.35 5.26 0 0 0
19/09/2019
5.30
 6,220 5.30 5.38 5.30 0 0 0
18/09/2019
5.30
 6,820 5.40 5.40 5.23 0 0 0
17/09/2019
5.40
 8,770 5.43 5.43 5.35 0 0 0
16/09/2019
5.43
 10,970 5.43 5.50 5.30 0 160 -0.0
13/09/2019
5.43
 9,190 5.47 5.47 5.33 0 0 0
12/09/2019
5.47
 3,640 5.50 5.50 5.43 0 0 0
11/09/2019
5.50
 6,860 5.50 5.50 5.30 0 0 0
10/09/2019
5.50
 4,980 5.52 5.52 5.47 0 0 0
09/09/2019
5.52
 6,400 5.50 5.55 5.50 0 0 0
06/09/2019
5.50
 5,630 5.57 5.57 5.23 0 0 0
05/09/2019
5.57
 10,910 5.30 5.57 5.40 0 0 0
04/09/2019
5.30
 10,320 5.57 5.57 5.26 50 0 0.0
03/09/2019
5.57
 16,880 5.67 5.67 5.28 0 0 0
30/08/2019
5.67
 4,990 5.72 5.72 5.33 0 0 0
29/08/2019
5.72
 19,630 5.77 5.77 5.38 0 1,330 -0.0
28/08/2019
5.77
 17,300 5.74 5.79 5.35 0 500 -0.0
27/08/2019
5.74
 10,920 5.79 5.84 5.74 0 0 0
26/08/2019
5.79
 10,160 5.79 5.82 5.77 5,860 0 0.1
23/08/2019
5.79
 6,380 5.77 5.79 5.74 0 0 0
22/08/2019
5.77
 10,980 5.74 5.77 5.40 0 0 0
21/08/2019
5.74
 5,050 5.79 5.79 5.69 10 0 0.0
20/08/2019
5.79
 10,250 5.69 5.79 5.69 0 0 0
19/08/2019
5.69
 5,940 5.79 5.79 5.55 500 0 0.0
16/08/2019
5.79
 12,360 5.89 5.89 5.60 60 1,570 -0.0
15/08/2019
5.89
 2,420 5.94 5.94 5.89 0 0 0
14/08/2019
5.94
 7,670 5.99 5.99 5.82 0 0 0
13/08/2019
5.99
 1,730 6.06 6.06 5.99 0 0 0
12/08/2019
6.06
 4,660 6.30 6.30 6.06 0 0 0
09/08/2019
6.30
 6,330 6.28 6.30 5.84 0 0 0
08/08/2019
6.28
 9,620 6.28 6.33 6.28 0 0 0
07/08/2019
6.28
 9,820 6.28 6.28 6.25 0 0 0
06/08/2019
6.28
 18,140 6.25 6.28 6.23 0 0 0
05/08/2019
6.25
 16,030 6.30 6.33 6.25 0 0 0
02/08/2019
6.30
 2,550 6.30 6.30 6.30 0 0 0
01/08/2019
6.30
 7,840 6.33 6.33 6.25 0 0 0
31/07/2019
6.33
 7,440 6.33 6.35 6.25 0 0 0
30/07/2019
6.33
 1,970 6.40 6.40 6.33 0 0 0
29/07/2019
6.40
 0 6.40 6.40 6.40 0 0 0
26/07/2019
6.40
 12,900 6.42 6.42 6.33 0 0 0
25/07/2019
6.42
 14,550 6.33 6.42 6.38 0 0 0
24/07/2019
6.33
 8,680 6.42 6.42 6.30 0 4,630 -0.1
23/07/2019
6.42
 12,260 6.45 6.45 6.40 0 0 0
22/07/2019
6.45
 13,770 6.45 6.47 6.40 0 0 0
19/07/2019
6.45
 13,890 6.42 6.47 6.33 0 0 0
18/07/2019
6.42
 11,430 6.42 6.42 6.38 0 0 0
17/07/2019
6.42
 13,900 6.42 6.42 6.40 0 0 0
16/07/2019
6.42
 13,300 6.45 6.45 6.33 0 0 0
15/07/2019
6.45
 12,500 6.45 6.47 6.42 0 0 0
12/07/2019
6.45
 9,300 6.47 6.47 6.45 0 0 0
11/07/2019
6.47
 12,500 6.45 6.47 6.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |