CTCP Damsan (ads)

9.88
0.01
(0.10%)
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
(2024-08-19) 		-0.87 -8.09% 2,986,000 -8,700 -0.1
9.87
10.75
9.88
2 tháng
(2024-07-18) 		-1.34 -11.95% 9,973,600 -26,800 -0.4
9.66
11.22
9.88
3 tháng
(2024-06-18) 		-2.67 -21.27% 21,001,200 -149,400 -2.0
9.66
12.78
9.88
6 tháng
(2024-03-20) 		-2.44 -19.80% 75,828,800 -278,400 -3.6
9.66
13.92
9.88
12 tháng
(2023-09-22) 		-4.68 -32.16% 131,871,600 109,991 1.6
9.66
14.56
9.88
24 tháng
(2022-09-27) 		-0.87 -8.12% 266,840,300 -287,671 -2.9
7.21
16.03
9.88
36 tháng
(2021-10-04) 		-10.92 -52.50% 405,304,400 -412,604 -4.2
7.21
27.08
9.88
60 tháng
(2019-10-14) 		4.92 99.04% 467,203,220 -84,264 3.5
4.38
27.08
9.88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
9.88
 137,500 9.87 9.98 9.80 0 1,800 0
13/09/2024
9.87
 99,700 9.92 9.98 9.86 400 0 0.0
12/09/2024
9.91
 102,400 9.92 10.05 9.91 2,100 1,100 0.0
11/09/2024
9.92
 220,400 10 10 9.90 0 1,700 -0.0
10/09/2024
10.10
 185,000 10.20 10.20 10 900 700 0.0
09/09/2024
10.10
 124,700 10.10 10.25 10.05 300 0 0.0
06/09/2024
10.25
 150,800 10.30 10.30 10.10 22,200 1,500 0.2
05/09/2024
10.30
 240,800 10 10.30 10 2,300 29,900 -0.3
04/09/2024
10
 175,500 10.20 10.30 10 0 1,300 -0.0
30/08/2024
10.30
 90,900 10.35 10.45 10.30 0 2,700 -0.0
29/08/2024
10.35
 89,200 10.50 10.50 10.35 1,800 100 0.0
28/08/2024
10.45
 169,000 10.45 10.60 10.40 5,700 400 0.1
27/08/2024
10.45
 140,400 10.35 10.45 10.25 0 0 0
26/08/2024
10.35
 144,100 10.40 10.55 10.35 600 7,800 -0.1
23/08/2024
10.40
 168,400 10.70 10.70 10.35 200 9,500 -0.1
22/08/2024
10.55
 229,700 10.70 10.75 10.45 200 1,000 -0.0
21/08/2024
10.60
 180,200 10.75 10.75 10.55 7,400 3,100 0.0
20/08/2024
10.75
 119,400 10.80 10.85 10.60 11,000 5,700 0.1
19/08/2024
10.75
 217,900 10.85 11.15 10.10 4,700 2,000 0.0
16/08/2024
10.85
 268,700 10.55 10.90 10.40 27,500 200 0.3
15/08/2024
10.55
 176,500 10.60 10.70 10.40 6,300 0 0.1
14/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2024
10.70
 165,700 11 11.10 10.60 0 13,700 -0.1
13/08/2024
10.90
 335,100 11.04 11.04 10.76 1,200 106,300 -1.2
12/08/2024
10.95
 413,800 10.90 10.99 10.81 4,100 100 0.0
09/08/2024
10.72
 125,300 10.81 10.81 10.53 0 9,400 -0.1
08/08/2024
10.44
 875,000 9.94 10.67 9.94 94,900 7,200 1.0
07/08/2024
9.98
 170,400 9.94 10.08 9.85 0 10,700 -0.1
06/08/2024
9.85
 219,500 9.98 9.98 9.66 8,900 0 0.1
05/08/2024
9.66
 498,100 10.08 10.26 9.66 11,200 9,800 0.0
02/08/2024
10.03
 318,300 9.85 10.12 9.85 32,500 0 0.4
01/08/2024
9.85
 505,200 10.40 10.40 9.80 0 45,200 -0.5
31/07/2024
10.26
 182,900 10.30 10.44 10.08 9,800 1,400 0.1
30/07/2024
10.30
 209,400 10.49 10.49 10.30 0 19,800 -0.2
29/07/2024
10.49
 186,400 10.53 10.72 10.40 5,400 23,000 -0.2
26/07/2024
10.53
 198,000 10.44 10.58 10.44 3,700 30,300 -0.3
25/07/2024
10.44
 108,700 10.44 10.44 10.26 1,700 700 0.0
24/07/2024
10.30
 364,100 10.03 10.44 10.03 25,400 19,600 0.1
23/07/2024
9.98
 529,300 10.49 10.53 9.98 300 0 0.0
22/07/2024
10.44
 447,600 11.08 11.08 10.35 27,400 6,600 0.2
19/07/2024
10.99
 327,400 11.27 11.27 10.99 27,400 400 0.3
18/07/2024
11.22
 362,200 10.90 11.36 10.90 0 1,400 -0.0
17/07/2024
10.90
 966,800 11.72 11.72 10.85 17,200 68,500 -0.7
16/07/2024
11.63
 300,700 11.86 11.86 11.63 0 11,700 -0.2
15/07/2024
11.72
 324,000 11.77 11.82 11.72 0 0 0
12/07/2024
11.68
 540,300 11.95 12.00 11.68 26,300 6,400 0.3
11/07/2024
11.91
 419,300 11.95 12.09 11.91 0 0 0
10/07/2024
12.00
 472,700 12.18 12.27 11.95 0 27,900 -0.4
09/07/2024
12.18
 375,900 12.23 12.23 12.04 6,000 7,100 -0.0
08/07/2024
12.18
 335,800 12.23 12.27 12.00 300 38,000 -0.5
05/07/2024
12.18
 537,300 11.91 12.37 11.91 83,100 1,300 1.1
04/07/2024
11.86
 632,900 12.00 12.09 11.82 20,800 18,800 0.0
03/07/2024
11.95
 198,700 12.04 12.09 11.95 9,100 500 0.1
02/07/2024
11.95
 270,000 11.82 12.04 11.82 0 100 -0.0
01/07/2024
11.86
 321,300 11.72 11.91 11.68 17,500 16,700 0.0
28/06/2024
11.72
 551,200 12.37 12.50 11.72 0 3,400 -0.0
27/06/2024
12.37
 253,600 12.37 12.46 12.00 16,400 14,100 0.0
26/06/2024
12.46
 513,800 12.46 12.46 12.09 53,300 0 0.7
25/06/2024
12.37
 310,500 12.18 12.37 12.09 13,100 6,100 0.1
24/06/2024
12.18
 938,700 12.78 12.78 11.91 18,100 105,100 -1.2
21/06/2024
12.78
 1,083,800 12.27 12.78 12.23 0 75,000 -1.0
20/06/2024
12.23
 616,300 12.50 12.69 12.18 6,100 50,900 -0.6
19/06/2024
12.50
 564,100 12.73 12.73 12.37 66,700 68,600 -0.0
18/06/2024
12.55
 499,900 12.55 12.73 12.50 51,400 7,800 0.6
17/06/2024
12.46
 963,500 12.50 12.96 12.41 94,200 69,700 0.3
14/06/2024
12.73
 1,701,100 13.69 13.69 12.73 66,600 95,000 -0.4
13/06/2024
13.65
 761,900 13.79 13.83 13.56 0 0 0
12/06/2024
13.79
 939,700 13.42 13.83 13.37 79,600 0 1.2
11/06/2024
13.42
 1,396,400 13.92 13.92 13.33 33,300 10,400 0.3
10/06/2024
13.69
 1,707,900 13.88 14.11 13.51 148,500 183,100 -0.5
07/06/2024
13.88
 676,600 14.11 14.11 13.60 5,000 146,500 -2.1
06/06/2024
13.74
 1,505,800 13.65 14.47 13.56 10,400 9,500 0.0
05/06/2024
13.65
 1,329,600 13.83 14.06 13.60 3,100 108,200 -1.6
04/06/2024
13.92
 2,258,700 13.56 14.15 13.37 326,800 58,100 4.0
03/06/2024
13.46
 1,283,100 13.69 14.06 13.46 4,400 26,200 -0.3
31/05/2024
13.37
 4,422,700 12.50 13.37 12.46 163,700 138,000 0.3
30/05/2024
12.50
 726,200 12.46 12.64 12.18 8,100 56,200 -0.7
29/05/2024
12.64
 673,100 12.82 12.92 12.55 9,900 46,200 -0.5
28/05/2024
12.69
 670,400 12.64 12.78 12.55 11,800 33,300 -0.3
27/05/2024
12.41
 458,300 12.46 12.55 12.18 5,200 29,200 -0.3
24/05/2024
12.37
 1,642,600 12.82 13.19 12.00 129,300 79,900 0.6
23/05/2024
12.78
 888,000 12.78 12.92 12.59 48,700 500 0.7
22/05/2024
12.82
 1,063,500 13.37 13.37 12.82 29,200 5,200 0.3
21/05/2024
13.19
 2,253,600 12.46 13.37 12.46 62,300 36,000 0.4
20/05/2024
12.50
 636,600 12.37 12.64 12.37 75,000 18,800 0.8
17/05/2024
12.32
 952,900 12.04 12.64 11.95 23,100 6,300 0.2
16/05/2024
12.04
 295,800 12.14 12.18 11.86 20,000 18,600 0.0
15/05/2024
12.04
 1,061,800 11.59 12.14 11.59 54,800 17,000 0.5
14/05/2024
11.68
 177,100 11.72 11.72 11.54 6,300 12,300 -0.1
13/05/2024
11.68
 265,100 11.86 11.86 11.50 7,300 22,300 -0.2
10/05/2024
11.77
 551,000 11.72 11.86 11.59 0 37,500 -0.5
09/05/2024
11.82
 279,400 12.04 12.04 11.63 0 54,000 -0.7
08/05/2024
11.86
 613,700 11.54 11.91 11.40 19,100 4,500 0.2
07/05/2024
11.68
 310,500 11.86 11.86 11.45 4,000 9,100 -0.1
06/05/2024
11.72
 1,057,700 11.31 11.72 11.27 126,100 0 1.6
03/05/2024
11.31
 850,400 11.27 11.36 11.13 0 30,700 -0.4
02/05/2024
11.27
 274,400 11.17 11.27 10.99 10,600 1,100 0.1
26/04/2024
11.13
 359,500 11.31 11.31 11.13 0 0 0
25/04/2024
11.36
 255,200 11.36 11.50 11.17 0 29,000 -0.4
24/04/2024
11.50
 380,600 11.36 11.50 11.27 600 500 0.0
23/04/2024
11.27
 1,159,400 11.17 11.50 10.99 0 43,900 -0.5

Chính sách bảo mật | Điều khoản sử dụng |