CTCP Damsan (ads)

7.54
-0.01
(-0.13%)
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
(2026-06-29) 		-0.76 -9.14% 2,805,700 -3,055 0
7.50
8.56
7.54
2 tháng
(2026-06-01) 		-0.56 -6.93% 5,020,800 -55,399 0
7.50
8.56
7.54
3 tháng
(2026-05-04) 		-0.53 -6.52% 6,896,800 -52,899 0
7.50
8.56
7.54
6 tháng
(2026-01-30) 		-0.03 -0.45% 13,569,300 -50,778 0.1
6.98
8.56
7.54
12 tháng
(2025-08-04) 		-0.62 -7.54% 28,129,600 -29,378 0.3
6.98
8.56
7.54
24 tháng
(2024-08-08) 		-1.24 -14.07% 69,254,200 -42,861 0.1
5.93
9.21
7.54
36 tháng
(2023-08-14) 		-5.28 -41.17% 217,212,200 -53,070 -0.2
5.93
13.22
7.54
60 tháng
(2021-08-24) 		-7.86 -51.02% 476,552,200 -657,165 -9.8
5.93
22.79
7.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
6.84
 184,200 6.97 7.04 6.84 0 1,300 -0.0
13/12/2022
6.97
 114,900 6.97 6.97 6.77 800 5,600 -0.0
12/12/2022
6.97
 220,600 6.97 7.20 6.80 4,400 7,400 -0.0
09/12/2022
6.97
 190,400 7.27 7.27 6.94 6,500 7,500 -0.0
08/12/2022
7.27
 635,000 7.31 7.71 7.17 0 31,800 -0.3
07/12/2022
7.31
 616,700 7.37 7.37 7.00 9,600 49,800 -0.4
06/12/2022
7.37
 646,900 7.37 7.51 7.17 7,700 8,900 -0.0
05/12/2022
7.37
 836,800 7.14 7.57 7.17 6,700 52,100 -0.5
02/12/2022
7.14
 625,200 7.24 7.47 7.04 8,400 17,200 -0.1
01/12/2022
7.24
 758,800 7.00 7.47 6.94 9,900 35,000 -0.3
30/11/2022
7.00
 749,200 7.00 7.44 6.70 1,600 26,800 -0.3
29/11/2022
7.00
 583,600 6.77 7.10 6.57 2,200 27,400 -0.3
28/11/2022
6.77
 510,100 6.37 6.80 6.44 9,700 13,000 -0.0
25/11/2022
6.37
 478,100 6.07 6.37 5.83 5,600 20,000 -0.1
24/11/2022
6.07
 653,600 6.10 6.10 5.70 3,500 27,000 -0.2
23/11/2022
6.10
 545,400 6.37 6.37 6.05 100 28,569 -0.3
22/11/2022
6.37
 815,200 6.29 6.50 6.10 21,500 1,400 0.2
21/11/2022
6.29
 486,500 6.37 6.37 6.17 8,900 1,000 0.1
18/11/2022
6.37
 503,500 6.23 6.37 5.95 28,700 0 0.3
17/11/2022
6.23
 314,900 6.31 6.37 5.90 5,200 0 0.0
16/11/2022
6.31
 1,139,000 6.27 6.37 5.83 48,500 0 0.5
15/11/2022
6.27
 340,200 6.74 6.74 6.27 3,200 0 0.0
14/11/2022
6.74
 544,200 7.24 7.24 6.74 2,000 0 0.0
11/11/2022
7.24
 319,800 7.61 7.61 7.24 0 1,000 -0.0
10/11/2022
7.61
 487,100 8.18 8.18 7.61 600 10,500 -0.1
09/11/2022
8.18
 709,000 8.11 8.18 7.74 1,100 39,000 -0.5
08/11/2022
8.11
 746,300 7.61 8.11 7.24 1,000 3,200 -0.0
07/11/2022
7.61
 313,900 8.08 8.18 7.61 200 18,500 -0.2
04/11/2022
8.08
 359,500 8.68 8.68 8.08 1,800 17,100 -0.2
03/11/2022
8.68
 353,800 9.05 9.05 8.68 4,400 0 0.1
02/11/2022
9.05
 769,600 8.98 9.18 8.75 9,800 5,700 0.1
01/11/2022
8.98
 1,084,800 8.65 9.05 8.48 12,400 1,104 0.2
31/10/2022
8.65
 661,100 8.51 8.65 8.11 0 4,800 -0.1
28/10/2022
8.51
 400,500 8.41 8.71 8.24 1,700 2,059 -0.0
27/10/2022
8.41
 548,900 7.91 8.41 7.74 100 22,400 -0.3
26/10/2022
7.91
 199,100 7.84 7.98 7.64 0 12,100 -0.1
25/10/2022
7.84
 336,500 7.88 8.41 7.57 8,300 17,600 -0.1
24/10/2022
7.88
 369,800 8.41 8.44 7.88 9,700 1,000 0.1
21/10/2022
8.41
 605,200 8.91 8.91 8.41 4,100 10,400 -0.1
20/10/2022
8.91
 531,300 9.01 9.01 8.71 0 500 -0.0
19/10/2022
9.01
 392,200 9.01 9.11 8.85 0 33,300 -0.4
18/10/2022
9.01
 1,096,400 8.44 9.01 8.55 27,200 35,000 -0.1
17/10/2022
8.44
 810,100 8.28 8.44 8.18 34,100 40,000 -0.1
14/10/2022
8.28
 1,059,700 8.24 8.51 7.98 26,600 0 0.3
13/10/2022
8.24
 597,100 8.18 8.24 7.81 3,700 15,700 -0.1
12/10/2022
8.18
 461,400 8.28 8.31 7.91 3,600 0 0.0
11/10/2022
8.28
 552,500 8.38 8.58 7.88 0 3,200 -0.0
10/10/2022
8.38
 1,574,100 7.94 8.44 7.47 41,900 4,500 0.5
07/10/2022
7.94
 697,700 8.31 8.61 7.74 0 0 0.0
06/10/2022
8.31
 316,900 8.78 9.11 8.31 1,200 0 0.0
05/10/2022
8.78
 643,400 8.65 8.78 8.24 500 200 0.0
04/10/2022
8.65
 548,700 8.78 8.85 8.18 7,500 0 0.1
03/10/2022
8.78
 446,100 9.18 9.18 8.58 0 0 -0.1
30/09/2022
9.18
 566,300 8.85 9.18 8.34 2,200 8,000 -0.1
29/09/2022
8.85
 221,200 8.91 8.98 8.78 0 0 0.0
28/09/2022
8.91
 484,300 9.05 9.05 8.71 0 0 0.0
27/09/2022
9.05
 957,500 9.11 9.18 8.71 1,500 0 0.0
26/09/2022
9.11
 336,500 9.68 9.68 9.01 0 0 0.1
23/09/2022
9.68
 552,700 9.68 9.82 9.52 4,000 400 0.1
22/09/2022
9.68
 684,200 9.72 9.72 9.25 0 3,200 -0.0
21/09/2022
9.72
 760,100 9.62 9.72 9.18 0 0 0.0
20/09/2022
9.62
 391,500 9.72 9.72 9.32 900 0 0.0
19/09/2022
9.72
 489,000 10.09 10.12 9.68 0 3,000 -0.0
16/09/2022
10.09
 435,400 10.12 10.19 9.95 100 0 0.0
15/09/2022
10.12
 1,236,000 10.25 10.25 9.92 0 0 -0.9
14/09/2022
10.25
 753,900 10.42 10.42 10.02 0 0 -0.9
13/09/2022
10.42
 560,300 10.49 10.56 10.02 0 0 -0.9
12/09/2022
10.49
 863,300 10.62 10.86 10.22 2,900 23,733 -0.9
09/09/2022
10.62
 777,300 10.72 10.72 10.25 7,900 64,100 -0.9
08/09/2022
10.72
 1,509,400 10.79 10.79 10.25 500 31,500 -0.5
07/09/2022
10.79
 704,900 10.99 11.16 10.66 2,500 45,500 -0.7
06/09/2022
10.99
 742,000 11.19 11.29 10.79 0 72,900 -1.2
05/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/09/2022
11.19
 822,100 10.98 11.39 10.76 0 23,300 -0.4
31/08/2022
10.99
 1,151,900 10.72 10.99 10.49 43,300 300 0.8
30/08/2022
10.72
 1,072,000 10.78 10.87 10.49 22,300 0 0.4
29/08/2022
10.78
 546,900 11.19 11.19 10.55 2,000 25,700 -0.4
26/08/2022
11.19
 602,700 11.13 11.31 10.90 20,300 0 0.4
25/08/2022
11.13
 868,200 11.16 11.31 10.81 8,000 5,100 0.1
24/08/2022
11.16
 917,200 11.01 11.28 10.72 0 14,000 -0.3
23/08/2022
11.01
 673,800 10.49 11.04 10.17 16,600 1,900 0.3
22/08/2022
10.49
 421,100 10.49 10.49 10.11 0 22,800 -0.4
19/08/2022
10.49
 604,700 10.90 11.19 10.49 700 32,400 -0.6
18/08/2022
10.90
 664,700 11.66 11.66 10.90 0 35,000 -0.7
17/08/2022
11.66
 702,000 11.89 11.89 11.48 0 53,100 -1.1
16/08/2022
11.89
 476,100 11.83 11.89 11.60 0 15,300 -0.3
15/08/2022
11.83
 748,600 12.15 12.24 11.83 0 9,200 -0.2
12/08/2022
12.15
 1,018,400 12.15 12.30 11.77 28,700 4,500 0.5
11/08/2022
12.15
 818,900 12.15 12.36 11.98 0 34,900 -0.7
10/08/2022
12.15
 553,700 12.21 12.50 12.06 0 24,400 -0.5
09/08/2022
12.21
 843,800 11.92 12.27 11.77 13,700 2,000 0.2
08/08/2022
11.92
 870,600 11.95 12.06 11.71 0 4,500 -0.1
05/08/2022
11.95
 573,800 11.92 12.01 11.57 6,300 0 0.1
04/08/2022
11.92
 953,000 11.74 11.92 11.39 0 21,100 -0.4
03/08/2022
11.74
 652,800 11.80 11.89 11.39 5,800 0 0.1
02/08/2022
11.80
 1,332,100 11.31 11.80 11.13 35,000 1,000 0.7
01/08/2022
11.31
 1,187,900 11.19 11.39 11.01 18,200 95,200 -1.5
29/07/2022
11.19
 436,900 11.16 11.19 10.96 16,800 0 0.3
28/07/2022
11.16
 1,046,900 10.72 11.25 10.49 20,300 900 0.4
27/07/2022
10.72
 668,200 10.78 10.90 10.26 2,000 6,900 -0.1
26/07/2022
10.78
 319,700 10.93 11.01 10.64 3,000 2,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |