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
22/09/2017 19.45 0.05 (0.25%) 19.40 19.45 19.30 137,510 2,664,940,000 0 0
21/09/2017 19.40 0.00 (0.00%) 19.50 19.50 19.20 106,260 2,057,230,000 0 0
20/09/2017 19.40 0.00 (0.00%) 19.40 19.40 19.15 135,030 2,597,340,000 0 0
19/09/2017 19.40 0.10 (0.51%) 19.35 19.40 19.20 162,740 3,140,430,000 0 0
18/09/2017 19.30 0.25 (1.31%) 19.05 19.40 18.95 122,950 2,363,410,000 0 0
15/09/2017 19.05 -0.05 (-0.26%) 19.10 19.10 18.90 141,340 2,683,130,000 0 0
14/09/2017 19.10 -0.05 (-0.26%) 19.10 19.20 19.00 91,790 1,754,000,000 0 0
13/09/2017 19.15 -0.15 (-0.77%) 19.15 19.30 19.00 92,620 1,773,400,000 0 0
12/09/2017 19.30 -0.10 (-0.51%) 19.40 19.40 19.05 70,960 1,369,320,000 0 0
11/09/2017 19.40 0.00 (0.00%) 19.30 19.50 19.00 101,690 1,968,330,000 0 0
08/09/2017 19.40 0.10 (0.51%) 19.25 19.40 19.15 155,910 3,006,890,000 0 0
07/09/2017 19.30 0.00 (0.00%) 19.25 19.40 19.00 138,380 2,652,900,000 0 0
06/09/2017 19.30 0.00 (0.00%) 19.25 19.45 19.00 182,650 3,493,950,000 0 0
05/09/2017 19.30 0.05 (0.25%) 19.20 19.35 19.00 128,630 2,461,400,000 0 0
01/09/2017 19.25 0.15 (0.78%) 19.00 19.40 19.00 137,250 2,638,200,000 0 0
31/08/2017 19.10 0.05 (0.26%) 19.05 19.10 18.95 106,930 2,031,990,000 0 0
30/08/2017 19.05 0.00 (0.00%) 19.10 19.10 18.90 37,700 714,840,000 0 0
29/08/2017 19.05 -0.05 (-0.26%) 19.10 19.15 18.95 93,160 1,770,610,000 0 0
28/08/2017 19.10 -0.05 (-0.26%) 19.10 19.20 19.00 114,660 2,188,230,000 0 0
25/08/2017 19.15 -0.20 (-1.03%) 19.30 19.40 19.00 119,360 2,296,300,000 0 0