Công ty Cổ phần DAMSAN - Mã CK : ADS

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/11/2017 20.00 -0.25 (-1.23%) 20.25 20.25 19.90 48,570 974,000,000 0 0
16/11/2017 20.25 0.00 (0.00%) 20.25 20.30 20.00 27,370 553,280,000 0 0
15/11/2017 20.25 0.25 (1.25%) 19.90 20.40 19.90 76,370 1,541,570,000 50,000 930,000,000
14/11/2017 20.00 -0.30 (-1.47%) 20.15 20.15 19.70 84,990 1,691,900,000 0 0
13/11/2017 20.30 -0.20 (-0.97%) 20.50 20.50 20.10 81,660 1,663,660,000 0 0
10/11/2017 20.50 -0.30 (-1.44%) 20.80 20.80 20.20 478,500 980,110,000 0 0
09/11/2017 20.80 -0.60 (-2.80%) 21.40 21.40 20.35 75,080 1,563,190,000 0 0
08/11/2017 21.40 -0.15 (-0.69%) 21.60 21.65 20.60 123,150 2,640,970,000 0 0
07/11/2017 21.55 0.05 (0.23%) 21.50 21.70 21.15 148,860 3,182,030,000 0 0
06/11/2017 21.50 0.85 (4.11%) 20.65 21.50 20.55 138,560 2,897,870,000 0 0
03/11/2017 20.65 0.15 (0.73%) 20.45 20.85 20.45 96,950 2,004,000,000 0 0
02/11/2017 20.50 0.70 (3.53%) 19.80 20.50 19.80 116,720 2,322,890,000 0 0
01/11/2017 19.80 0.20 (1.02%) 19.50 19.85 19.50 147,590 2,907,560,000 0 0
31/10/2017 19.60 0.95 (5.09%) 18.65 19.95 18.65 108,730 2,104,840,000 0 0
30/10/2017 18.65 0.15 (0.81%) 19.00 19.00 18.35 77,780 1,441,270,000 0 0
27/10/2017 19.00 1.05 (5.84%) 17.75 19.00 17.70 45,000 817,000,000 0 0
26/10/2017 17.95 -0.65 (-3.49%) 18.60 18.60 17.95 17,150 313,860,000 0 0
25/10/2017 18.60 -0.10 (-0.53%) 18.65 18.70 18.50 61,750 1,146,590,000 0 0
24/10/2017 18.70 -0.50 (-2.60%) 19.15 19.15 18.70 43,830 829,750,000 0 0
23/10/2017 19.20 -0.05 (-0.25%) 19.25 19.35 19.15 52,080 1,002,120,000 0 0