CTCP Damsan (ads)

8.10
-0.05
(-0.61%)
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
(2025-12-29) 		0.22 2.75% 2,004,000 7,500 0.1
7.90
8.39
8.15
2 tháng
(2025-11-28) 		0.03 0.37% 2,851,700 9,200 0.1
7.88
8.39
8.15
3 tháng
(2025-10-29) 		-0.33 -3.86% 4,127,500 12,300 0.1
7.88
8.55
8.15
6 tháng
(2025-07-31) 		-0.99 -10.75% 15,610,000 37,800 0.3
7.88
9.37
8.15
12 tháng
(2025-02-03) 		-0.12 -1.39% 38,905,600 51,292 0.5
6.63
9.76
8.15
24 tháng
(2024-02-07) 		-2.97 -26.54% 139,877,500 -28,792 -0.4
6.63
13.08
8.15
36 tháng
(2023-02-13) 		-0.16 -1.95% 277,524,100 -52,372 -0.5
6.63
15.06
8.15
60 tháng
(2021-02-22) 		1.23 17.55% 510,896,800 -138,487 2.6
6.63
25.45
8.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
11.55
 1,168,000 12.40 12.40 11.55 2,800 600 0.0
21/06/2022
12.40
 13,000 13.31 13.31 12.40 2,500 0 0.0
20/06/2022
13.31
 31,900 14.29 14.29 13.31 2,500 0 0.1
17/06/2022
14.29
 82,400 15.36 15.36 14.29 1,500 0 0.0
16/06/2022
15.36
 575,000 16.14 16.14 15.36 2,100 13,400 -0.3
15/06/2022
16.14
 592,100 16.27 16.66 15.13 2,800 15,500 -0.3
14/06/2022
16.27
 652,700 17.28 17.28 16.08 500 4,800 -0.1
13/06/2022
17.28
 213,800 18.55 18.55 17.28 0 11,600 -0.3
10/06/2022
18.55
 618,800 18.22 19.01 18.13 10,200 4,600 0.2
09/06/2022
18.22
 1,061,900 17.83 18.35 17.31 21,400 7,600 0.4
08/06/2022
17.83
 352,800 18.81 18.88 17.83 24,600 6,600 0.5
07/06/2022
18.81
 362,000 19.07 19.07 18.09 58,300 10,300 1.4
06/06/2022
19.07
 225,900 19.01 19.20 18.75 30,400 4,900 0.7
03/06/2022
19.01
 232,100 19.17 19.17 18.71 400 9,200 -0.3
02/06/2022
19.17
 542,700 19.20 19.33 18.65 200 5,700 -0.2
01/06/2022
19.20
 238,000 19.30 19.33 18.81 0 17,400 -0.5
31/05/2022
19.30
 237,700 19.49 19.53 19.10 0 12,500 -0.4
30/05/2022
19.49
 235,500 19.27 19.59 19.04 0 5,800 -0.2
27/05/2022
19.27
 300,700 18.81 19.53 18.81 7,800 0 0.2
26/05/2022
18.81
 546,400 19.20 19.20 18.42 0 12,100 -0.3
25/05/2022
19.20
 479,300 19.01 19.46 18.35 4,100 6,100 -0.1
24/05/2022
19.01
 250,800 18.97 19.07 18.35 0 24,600 -0.7
23/05/2022
18.97
 412,900 18.68 19.07 18.65 0 10,200 -0.3
20/05/2022
18.68
 947,200 18.35 18.88 17.57 1,600 12,400 -0.3
19/05/2022
18.35
 157,100 18.22 18.42 17.61 500 8,600 -0.2
18/05/2022
18.22
 350,600 18.09 18.81 17.80 5,500 11,700 -0.2
17/05/2022
18.09
 361,100 17.87 18.16 16.63 1,000 16,800 -0.4
16/05/2022
17.87
 405,900 18.78 19.40 17.51 12,200 4,500 0.2
13/05/2022
18.78
 486,500 20.18 20.18 18.78 4,100 13,200 -0.3
12/05/2022
20.18
 351,800 21.41 21.41 19.92 0 25,200 -0.8
11/05/2022
21.41
 255,000 21.80 21.80 20.83 500 21,500 -0.7
10/05/2022
21.80
 698,900 21.25 21.80 19.79 11,800 5,600 0.2
09/05/2022
21.25
 485,600 22.85 22.85 21.25 500 11,100 -0.3
06/05/2022
22.85
 665,000 23.11 23.11 22.06 1,800 9,200 -0.3
05/05/2022
23.11
 266,900 23.30 23.37 22.65 6,000 28,500 -0.8
04/05/2022
23.30
 267,200 23.43 23.50 22.81 4,000 73,000 -2.4
29/04/2022
23.43
 363,900 22.85 23.43 22.68 14,900 4,400 0.4
28/04/2022
22.85
 178,800 23.11 23.11 22.78 1,500 12,600 -0.4
27/04/2022
23.11
 353,800 22.91 23.11 22.00 6,000 18,500 -0.4
26/04/2022
22.91
 655,900 22.78 22.91 21.28 36,700 12,800 0.8
25/04/2022
22.78
 543,500 24.41 24.41 22.78 0 13,500 -0.5
22/04/2022
24.41
 1,252,900 24.47 24.67 23.95 8,500 800 0.3
21/04/2022
24.47
 569,300 24.28 24.47 23.04 23,800 6,600 0.6
20/04/2022
24.28
 1,329,300 24.08 24.28 23.46 40,500 4,800 1.3
19/04/2022
24.08
 585,200 24.86 24.90 24.08 0 10,200 -0.4
18/04/2022
24.86
 392,400 24.99 25.06 24.41 2,100 15,600 -0.5
15/04/2022
24.99
 622,600 24.83 25.45 24.73 20,900 4,600 0.7
14/04/2022
24.83
 388,300 24.67 24.96 24.57 5,700 0 0.2
13/04/2022
24.67
 614,900 24.21 24.67 23.82 5,900 4,900 0.0
12/04/2022
24.21
 597,000 24.28 24.41 23.82 0 25,200 -0.9
08/04/2022
24.28
 491,700 24.34 24.47 24.18 0 0 0
07/04/2022
24.34
 1,197,800 24.34 24.60 24.15 14,900 19,400 -0.2
06/04/2022
24.34
 347,300 24.15 24.60 24.08 6,700 5,500 0.0
05/04/2022
24.15
 366,200 23.95 24.28 23.95 25,400 0 0.9
04/04/2022
23.95
 368,400 23.95 24.08 23.82 27,100 3,000 0.9
01/04/2022
23.95
 329,800 24.05 24.05 23.66 27,500 200 1.0
31/03/2022
24.05
 352,000 23.76 24.05 23.63 10,100 0 0.4
30/03/2022
23.76
 496,700 23.95 24.02 23.43 32,200 2,800 1.1
29/03/2022
23.95
 337,700 24.05 24.47 23.89 5,500 4,900 0.0
28/03/2022
24.05
 629,500 24.05 24.05 23.33 77,500 200 2.8
25/03/2022
24.05
 694,900 23.63 24.08 23.56 39,800 0 1.5
24/03/2022
23.63
 781,200 23.17 23.92 22.78 25,800 28,200 -0.1
23/03/2022
23.17
 374,500 23.07 23.30 22.91 5,700 15,700 -0.4
22/03/2022
23.07
 563,900 23.24 23.43 23.01 900 30,100 -1.0
21/03/2022
23.24
 504,000 23.37 23.56 23.24 0 18,200 -0.7
18/03/2022
23.37
 275,100 23.53 23.56 23.33 0 2,100 -0.1
17/03/2022
23.53
 513,700 23.43 23.89 23.33 29,600 21,300 0.3
16/03/2022
23.43
 2,938,900 22.00 23.50 21.87 78,900 20,900 2.0
15/03/2022
22.00
 671,900 21.77 22.26 21.38 29,700 8,000 0.7
14/03/2022
21.77
 418,900 22.06 22.13 21.67 10,000 11,400 -0.0
11/03/2022
22.06
 743,800 22.06 22.72 21.84 9,300 1,300 0.3
10/03/2022
22.06
 418,500 21.67 22.13 21.67 50,600 0 1.7
09/03/2022
21.67
 656,900 21.74 21.80 21.25 1,300 22,600 -0.7
08/03/2022
21.74
 547,900 22.06 22.20 21.48 2,900 30,600 -0.9
07/03/2022
22.06
 574,100 21.74 22.26 21.48 41,800 400 1.4
04/03/2022
21.74
 1,125,000 21.32 22.00 20.80 29,400 3,200 0.9
03/03/2022
21.32
 762,000 21.35 22.13 21.15 0 3,200 -0.1
02/03/2022
21.35
 532,700 21.19 21.41 20.96 53,500 6,000 1.5
01/03/2022
21.19
 651,100 21.02 21.22 20.76 5,100 0 0.2
28/02/2022
21.02
 437,900 21.02 21.09 20.50 3,100 25,500 -0.7
25/02/2022
21.02
 680,100 20.76 21.35 20.76 2,600 18,000 -0.5
24/02/2022
20.76
 2,136,700 20.05 20.83 19.88 23,400 700 0.7
23/02/2022
20.05
 413,900 19.98 20.37 19.92 4,200 0 0.1
22/02/2022
19.98
 528,700 20.57 20.57 19.85 0 9,900 -0.3
21/02/2022
20.57
 680,800 20.47 21.09 20.24 22,100 0 0.7
18/02/2022
20.47
 584,900 20.63 20.76 20.24 14,200 2,900 0.4
17/02/2022
20.63
 603,500 20.50 20.83 20.18 10,300 0 0.3
16/02/2022
20.50
 438,700 20.11 20.50 20.05 2,300 0 0.1
15/02/2022
20.11
 2,259,500 18.81 20.11 18.26 40,500 0 1.2
14/02/2022
18.81
 1,363,800 18.75 18.81 17.96 19,800 100 0.6
11/02/2022
18.75
 479,800 18.81 18.81 17.90 8,900 300 0.2
10/02/2022
18.81
 330,000 18.88 19.04 18.35 900 8,000 -0.2
09/02/2022
18.88
 258,900 19.01 19.07 18.62 900 0 0.0
08/02/2022
19.01
 497,900 18.75 19.36 18.62 1,800 5,500 -0.1
07/02/2022
18.75
 384,600 18.88 19.27 18.62 2,300 7,100 -0.1
28/01/2022
18.88
 625,700 18.45 18.88 17.57 12,300 9,900 0.1
27/01/2022
18.45
 406,700 18.49 18.75 17.57 0 25,100 -0.7
26/01/2022
18.49
 298,700 18.19 18.68 17.96 0 23,700 -0.7
25/01/2022
18.19
 1,331,600 17.57 18.45 16.92 15,100 6,800 0.2
24/01/2022
17.57
 285,100 18.13 18.13 17.57 0 46,700 -1.3

Chính sách bảo mật | Điều khoản sử dụng |