CTCP Damsan (ads)

10.15
0.15
(1.50%)
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)
18/09/2018
6.33
 24,700 6.21 6.33 6.10 0 0 0
17/09/2018
6.21
 12,240 6.23 6.25 6.08 0 0 0
14/09/2018
6.23
 19,440 6.16 6.23 6.16 0 0 0
13/09/2018
6.16
 15,040 6.12 6.16 6.12 0 0 0
12/09/2018
6.12
 25,960 6.08 6.19 6.08 0 0 0
11/09/2018
6.08
 17,100 6.06 6.08 6.02 0 0 0
10/09/2018
6.06
 19,440 6.14 6.23 6.02 0 0 0
07/09/2018
6.14
 15,620 6.14 6.21 6.10 0 0 0
06/09/2018
6.14
 13,930 6.19 6.19 6.12 0 0 0
05/09/2018
6.19
 8,940 6.27 6.27 6.12 0 0 0
04/09/2018
6.27
 15,170 6.23 6.27 6.12 0 0 0
31/08/2018
6.23
 13,090 6.27 6.31 6.06 0 0 0
30/08/2018
6.27
 13,130 6.31 6.31 6.04 0 0 0
29/08/2018
6.31
 13,920 6.31 6.31 6.27 0 0 0
28/08/2018
6.31
 17,340 6.31 6.31 6.29 0 0 0
27/08/2018
6.31
 16,810 6.31 6.31 5.89 0 0 0
24/08/2018
6.31
 9,910 6.31 6.31 6.29 0 0 0
23/08/2018
6.31
 10,250 6.27 6.33 6.29 0 0 0
22/08/2018
6.27
 10,350 6.29 6.31 6.25 0 0 0
21/08/2018
6.29
 11,040 6.29 6.29 6.25 0 0 0
20/08/2018
6.29
 12,160 6.40 6.40 6.29 0 0 0
17/08/2018
6.40
 10,780 6.33 6.40 6.38 0 0 0
16/08/2018
6.33
 10,330 6.38 6.38 6.29 0 0 0
15/08/2018
6.38
 12,400 6.40 6.40 6.33 0 0 0
14/08/2018
6.40
 12,140 6.46 6.46 6.38 0 0 0
13/08/2018
6.46
 13,170 6.40 6.48 6.33 0 0 0
10/08/2018
6.40
 9,350 6.33 6.46 6.33 0 0 0
09/08/2018
6.33
 9,540 6.40 6.40 6.27 0 0 0
08/08/2018
6.40
 12,200 6.44 6.44 6.33 0 0 0
07/08/2018
6.44
 15,320 6.44 6.44 6.42 0 0 0
06/08/2018
6.44
 16,100 6.44 6.44 6.38 0 0 0
03/08/2018
6.44
 12,670 6.48 6.48 6.44 0 0 0
02/08/2018
6.48
 14,380 6.50 6.50 6.42 0 0 0
01/08/2018
6.50
 14,960 6.50 6.50 6.46 0 0 0
31/07/2018
6.50
 16,630 6.54 6.54 6.46 0 0 0
30/07/2018
6.54
 16,470 6.50 6.54 6.50 0 0 0
27/07/2018
6.50
 15,870 6.46 6.52 6.46 0 0 0
26/07/2018
6.46
 14,800 6.50 6.50 6.42 0 0 0
25/07/2018
6.50
 12,550 6.54 6.54 6.46 0 0 0
24/07/2018
6.54
 12,900 6.52 6.54 6.50 0 0 0
23/07/2018
6.52
 13,920 6.46 6.52 6.46 0 0 0
20/07/2018
6.46
 16,090 6.59 6.59 6.33 0 0 0
19/07/2018
6.59
 16,850 6.59 6.59 6.46 0 0 0
18/07/2018
6.59
 12,950 6.57 6.61 6.57 0 0 0
17/07/2018
6.57
 12,660 6.54 6.61 6.44 0 0 0
16/07/2018
6.54
 12,340 6.57 6.57 6.35 0 0 0
13/07/2018
6.57
 14,410 6.38 6.57 6.46 0 0 0
12/07/2018
6.38
 16,390 6.57 6.67 6.38 500 0 0.0
11/07/2018
6.57
 11,230 6.61 6.61 6.50 0 0 0
10/07/2018
6.61
 10,210 6.59 6.61 6.54 0 0 0
09/07/2018
6.59
 18,870 6.61 6.61 6.54 0 0 0
06/07/2018
6.61
 11,260 6.61 6.61 6.59 0 0 0
05/07/2018
6.61
 11,040 6.63 6.65 6.54 0 0 0
04/07/2018
6.63
 13,020 6.57 6.69 6.54 0 0 0
03/07/2018
6.57
 12,910 6.65 6.65 6.54 0 0 0
02/07/2018
6.65
 12,020 6.69 6.69 6.63 0 0 0
29/06/2018
6.69
 20,200 6.69 6.69 6.54 0 0 0
28/06/2018
6.69
 14,810 6.71 6.76 6.69 0 0 0
27/06/2018
6.71
 18,750 6.73 6.73 6.63 0 0 0
26/06/2018
6.73
 19,520 6.76 6.76 6.54 0 0 0
25/06/2018
6.76
 15,100 6.73 6.76 6.71 0 0 0
22/06/2018
6.73
 14,800 6.73 6.73 6.71 0 0 0
21/06/2018
6.73
 8,220 6.73 6.73 6.71 0 0 0
20/06/2018
6.73
 16,750 6.71 6.73 6.69 0 0 0
19/06/2018
6.71
 16,370 6.73 6.73 6.54 0 0 0
18/06/2018
6.73
 15,720 6.54 6.76 6.63 0 0 0
15/06/2018
6.54
 13,950 6.76 6.80 6.54 0 0 0
14/06/2018
6.76
 11,700 6.73 6.76 6.67 0 0 0
13/06/2018
6.73
 14,400 6.76 6.82 6.63 0 0 0
12/06/2018
6.76
 14,970 6.76 6.76 6.54 0 0 0
11/06/2018
6.76
 16,240 6.73 6.76 6.71 0 0 0
08/06/2018
6.73
 13,630 6.76 6.76 6.38 0 0 0
07/06/2018
6.76
 14,920 6.76 6.76 6.71 0 0 0
06/06/2018
6.76
 13,460 6.78 6.84 6.76 0 0 0
05/06/2018
6.78
 13,450 6.80 6.80 6.54 500 0 0.0
04/06/2018
6.80
 12,820 6.69 6.80 6.73 0 0 0
01/06/2018
6.69
 13,170 6.73 6.73 6.67 0 0 0
31/05/2018
6.73
 11,340 6.80 6.80 6.73 0 0 0
30/05/2018
6.80
 12,580 6.78 6.82 6.67 0 0 0
29/05/2018
6.78
 13,010 6.78 6.84 6.78 0 0 0
28/05/2018
6.78
 30,410 6.80 6.82 6.35 0 0 0
25/05/2018
6.80
 10,950 6.88 6.88 6.80 0 1,250 -0.0
24/05/2018
6.88
 13,300 6.86 6.88 6.84 0 0 0
23/05/2018
6.86
 13,900 6.86 6.86 6.84 0 0 0
22/05/2018
6.86
 14,280 6.86 6.86 6.71 0 0 0
21/05/2018
6.86
 15,170 6.88 6.88 6.59 0 0 0
18/05/2018
6.88
 12,780 6.88 6.88 6.88 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2018
6.88
 13,690 6.69 6.88 6.80 0 0 0
16/05/2018
6.69
 14,650 6.69 6.69 6.67 0 0 0
15/05/2018
6.69
 18,510 6.69 6.71 6.67 0 0 0
14/05/2018
6.69
 18,020 6.65 6.69 6.65 0 0 0
11/05/2018
6.65
 11,960 6.63 6.65 6.51 0 0 0
10/05/2018
6.63
 13,760 6.65 6.65 6.53 0 0 0
09/05/2018
6.65
 13,870 6.61 6.73 6.61 0 0 0
08/05/2018
6.61
 11,810 6.61 6.67 6.51 0 0 0
07/05/2018
6.61
 11,070 6.61 6.61 6.55 0 0 0
04/05/2018
6.61
 11,150 6.61 6.61 6.59 0 0 0
03/05/2018
6.61
 12,270 6.63 6.65 6.61 0 0 0
02/05/2018
6.63
 11,060 6.61 6.71 6.59 0 0 0
27/04/2018
6.61
 11,410 6.59 6.96 6.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |