CTCP Damsan (ads)

10
0.06
(0.60%)
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)
26/04/2018
6.59
 12,240 6.61 6.61 6.49 0 0 0
24/04/2018
6.61
 10,100 6.61 6.61 6.57 0 0 0
23/04/2018
6.61
 11,160 6.61 6.61 6.59 0 0 0
20/04/2018
6.61
 14,020 6.61 6.61 6.59 0 0 0
19/04/2018
6.61
 20,030 6.59 6.63 6.51 4,980 0 0.1
18/04/2018
6.59
 15,070 6.59 6.61 6.51 0 0 0
17/04/2018
6.59
 11,850 6.63 6.63 6.55 0 0 0
16/04/2018
6.63
 12,910 6.55 6.65 6.59 0 0 0
13/04/2018
6.55
 15,210 6.55 6.65 6.55 0 0 0
12/04/2018
6.55
 13,120 6.59 6.63 6.51 0 0 0
11/04/2018
6.59
 11,190 6.59 6.59 6.51 0 2,200 -0.0
10/04/2018
6.59
 15,440 6.55 6.63 6.51 0 0 0
09/04/2018
6.55
 14,350 6.69 6.75 6.55 0 0 0
06/04/2018
6.69
 17,860 6.69 6.69 6.63 0 0 0
05/04/2018
6.69
 17,850 6.67 6.69 6.59 0 0 0
04/04/2018
6.67
 14,280 6.65 6.73 6.63 0 0 0
03/04/2018
6.65
 11,270 6.67 6.67 6.63 0 0 0
02/04/2018
6.67
 14,560 6.55 6.67 6.55 0 0 0
30/03/2018
6.55
 13,510 6.65 6.67 6.55 0 0 0
29/03/2018
6.65
 11,830 6.67 6.69 6.65 0 0 0
28/03/2018
6.67
 21,210 6.55 6.88 6.63 2,200 0 0.0
27/03/2018
6.55
 19,570 6.63 6.63 6.55 0 0 0
26/03/2018
6.63
 13,530 6.61 6.65 6.55 0 0 0
23/03/2018
6.61
 11,350 6.61 6.63 6.55 0 0 0
22/03/2018
6.61
 6,500 6.63 6.65 6.61 0 0 0
21/03/2018
6.63
 36,510 6.55 6.63 6.55 0 0 0
20/03/2018
6.55
 16,300 6.67 6.67 6.55 0 0 0
19/03/2018
6.67
 15,350 6.67 6.67 6.59 0 0 0
16/03/2018
6.67
 19,590 6.59 6.71 6.55 0 0 0
15/03/2018
6.59
 9,430 6.71 6.71 6.55 0 0 0
14/03/2018
6.71
 9,890 6.75 6.75 6.59 0 0 0
13/03/2018
6.75
 16,030 6.81 6.81 6.57 0 0 0
12/03/2018
6.81
 19,660 6.84 6.88 6.79 0 0 0
09/03/2018
6.84
 15,700 6.81 6.86 6.81 0 0 0
08/03/2018
6.81
 21,660 6.79 6.84 6.75 0 0 0
07/03/2018
6.79
 23,090 6.71 6.81 6.55 0 0 0
06/03/2018
6.71
 50,700 6.69 6.73 6.59 0 0 0
05/03/2018
6.69
 10,150 6.90 6.90 6.67 0 0 0
02/03/2018
6.90
 14,320 6.90 6.90 6.67 0 0 0
01/03/2018
6.90
 35,030 6.90 6.96 6.67 0 0 0
28/02/2018
6.90
 22,400 6.92 6.92 6.90 0 0 0
27/02/2018
6.92
 5,960 6.86 6.96 6.38 0 0 0
26/02/2018
6.86
 18,520 7.00 7.04 6.67 0 0 0
23/02/2018
7.00
 5,560 6.96 7.02 6.75 0 0 0
22/02/2018
6.96
 32,700 7.00 7.06 6.75 0 0 0
21/02/2018
7.00
 6,540 7.00 7.08 6.67 0 0 0
13/02/2018
7.00
 47,540 6.96 7.10 6.92 0 0 0
12/02/2018
6.96
 39,210 6.84 6.98 6.92 0 0 0
09/02/2018
6.84
 19,740 6.96 6.96 6.51 0 0 0
08/02/2018
6.96
 31,300 6.96 7.06 6.51 0 0 0
07/02/2018
6.96
 18,310 6.92 7.14 6.88 0 0 0
06/02/2018
6.92
 36,200 7.20 7.20 6.71 600 0 0.0
05/02/2018
7.20
 61,960 7.16 7.20 6.96 500 0 0.0
02/02/2018
7.16
 74,210 7.16 7.20 7.16 0 0 0
01/02/2018
7.16
 65,190 7.00 7.16 7.00 0 0 0
31/01/2018
7.00
 14,040 7.12 7.12 6.96 0 0 0
30/01/2018
7.12
 15,090 7.12 7.12 7.08 0 0 0
29/01/2018
7.12
 46,210 7.20 7.20 6.96 0 0 0
26/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
26/01/2018
7.20
 47,680 7.00 7.26 7.04 0 0 0
25/01/2018
7.00
 47,400 7.00 7.04 6.92 0 0 0
22/01/2018
7.00
 45,640 6.96 7.00 6.92 0 0 0
19/01/2018
6.96
 31,860 7.02 7.02 6.85 0 0 0
18/01/2018
7.02
 62,250 7.02 7.02 6.81 0 0 0
17/01/2018
7.02
 20,670 7.04 7.06 6.96 0 0 0
16/01/2018
7.04
 47,400 6.75 7.06 6.77 0 0 0
15/01/2018
6.75
 12,630 6.74 6.75 6.55 0 0 0
12/01/2018
6.74
 10,010 6.74 6.74 6.72 680 0 0.0
11/01/2018
6.74
 10,940 6.74 6.74 6.58 0 0 0
10/01/2018
6.74
 14,110 6.70 6.74 6.70 0 0 0
09/01/2018
6.70
 38,770 6.64 6.79 6.60 0 0 0
08/01/2018
6.64
 22,000 6.60 6.64 6.55 0 0 0
05/01/2018
6.60
 9,490 6.58 6.60 6.55 0 0 0
04/01/2018
6.58
 9,600 6.58 6.58 6.55 0 0 0
03/01/2018
6.58
 19,390 6.57 6.58 6.47 0 0 0
02/01/2018
6.57
 49,160 6.55 6.57 6.47 0 0 0
29/12/2017
6.55
 14,330 6.57 6.57 6.55 0 0 0
28/12/2017
6.57
 12,550 6.58 6.58 6.51 0 0 0
27/12/2017
6.58
 9,640 6.58 6.58 6.57 0 0 0
26/12/2017
6.58
 17,170 6.58 6.58 6.43 0 0 0
25/12/2017
6.58
 13,340 6.58 6.58 6.47 0 0 0
22/12/2017
6.58
 12,610 6.57 6.58 6.55 0 0 0
21/12/2017
6.57
 15,710 6.57 6.58 6.55 0 0 0
20/12/2017
6.57
 27,220 6.57 6.57 6.55 0 0 0
19/12/2017
6.57
 5,530 6.57 6.60 6.51 0 0 0
18/12/2017
6.57
 21,020 6.57 6.58 6.53 0 0 0
15/12/2017
6.57
 13,010 6.55 6.60 6.55 2,200 0 0.0
14/12/2017
6.55
 56,170 6.51 6.55 6.51 0 0 0
13/12/2017
6.51
 7,140 6.55 6.58 6.51 0 0 0
12/12/2017
6.55
 24,500 6.43 6.62 6.28 0 5,770 -0.1
11/12/2017
6.43
 8,090 6.77 6.77 6.43 0 0 0
08/12/2017
6.77
 9,920 6.89 6.89 6.72 0 0 0
07/12/2017
6.89
 7,960 6.90 6.90 6.75 0 0 0
06/12/2017
6.90
 99,480 6.89 6.92 6.77 0 0 0
05/12/2017
6.89
 33,600 6.74 6.89 6.40 0 0 0
04/12/2017
6.74
 72,840 6.77 6.77 6.30 3,000 0 0.1
01/12/2017
6.77
 66,890 7.00 7.00 6.58 0 0 0
30/11/2017
7.00
 70,880 7.04 7.07 6.96 0 0 0
29/11/2017
7.04
 69,790 7.11 7.11 6.94 0 0 0
28/11/2017
7.11
 16,090 7.22 7.22 7.06 0 0 0
27/11/2017
7.22
 22,850 7.19 7.22 7.04 0 50 -0.0

Chính sách bảo mật | Điều khoản sử dụng |