CTCP Damsan (ads)

8.16
-0.04
(-0.49%)
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
(2025-11-05) 		-0.11 -1.32% 1,207,200 10,900 0.1
8.15
8.38
8.16
2 tháng
(2025-10-06) 		-0.60 -6.82% 2,744,000 11,800 0.1
7.91
8.83
8.16
3 tháng
(2025-09-08) 		-0.56 -6.39% 4,528,800 1,700 0.0
7.91
8.97
8.16
6 tháng
(2025-06-09) 		0.31 3.93% 20,817,200 35,600 0.3
7.81
9.76
8.16
12 tháng
(2024-12-10) 		-0.40 -4.64% 38,946,600 33,292 0.3
6.63
9.76
8.16
24 tháng
(2023-12-18) 		-3.16 -27.83% 150,662,300 18,808 0.3
6.63
13.08
8.16
36 tháng
(2022-12-21) 		0.86 11.79% 280,038,300 -89,922 -0.8
6.63
15.06
8.16
60 tháng
(2020-12-31) 		3.07 59.80% 510,306,260 -147,147 2.5
5.11
25.45
8.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
18.13
 333,600 17.83 18.55 17.77 200 0 0.0
20/01/2022
17.83
 175,500 17.74 17.90 17.54 14,900 7,600 0.2
19/01/2022
17.74
 566,200 18.55 18.75 17.28 5,600 13,500 -0.2
18/01/2022
18.55
 848,200 19.10 19.40 17.64 42,900 3,100 1.1
17/01/2022
19.10
 376,000 20.27 20.31 19.10 0 17,400 -0.5
14/01/2022
20.27
 426,800 20.01 20.37 19.20 19,500 10,900 0.3
13/01/2022
20.01
 271,300 20.83 20.83 19.66 700 31,800 -1.0
12/01/2022
20.83
 589,800 20.41 20.83 19.20 18,000 100 0.5
11/01/2022
20.41
 877,400 21.58 21.58 20.08 18,700 9,300 0.3
10/01/2022
21.58
 765,900 23.17 23.17 21.58 0 38,200 -1.2
07/01/2022
23.17
 400,800 23.27 23.27 22.85 0 33,400 -1.2
06/01/2022
23.27
 473,500 23.43 23.69 23.14 300 12,600 -0.4
05/01/2022
23.43
 1,545,800 23.30 23.43 22.46 6,500 7,800 -0.0
04/01/2022
23.30
 244,600 23.66 23.66 23.07 0 13,600 -0.5
31/12/2021
23.66
 290,000 23.50 23.72 23.04 0 9,700 -0.3
30/12/2021
23.50
 377,000 23.63 23.72 22.78 0 19,800 -0.7
29/12/2021
23.63
 430,200 24.67 24.73 23.63 400 12,600 -0.5
28/12/2021
24.67
 851,600 24.60 24.67 23.63 0 21,300 -0.8
27/12/2021
24.60
 254,400 24.86 24.93 24.44 0 17,900 -0.7
24/12/2021
24.86
 265,400 25.22 25.22 24.60 0 800 -0.0
23/12/2021
25.22
 499,700 25.45 25.58 24.86 6,600 100 0.3
22/12/2021
25.45
 869,500 24.70 25.58 24.08 16,200 0 0.6
21/12/2021
24.70
 456,800 24.93 24.93 23.82 9,800 0 0.4
20/12/2021
24.93
 379,400 24.93 25.12 24.73 13,800 0 0.5
17/12/2021
24.93
 1,207,600 23.56 24.93 23.43 45,600 0 1.7
16/12/2021
23.56
 1,091,100 22.98 23.76 22.59 28,800 3,200 0.9
15/12/2021
22.98
 302,000 23.01 23.27 22.65 300 21,000 -0.7
14/12/2021
23.01
 490,400 22.59 23.79 22.49 400 0 0.0
13/12/2021
22.59
 498,200 22.59 22.65 22.42 0 5,800 -0.2
10/12/2021
22.59
 291,900 22.98 23.04 22.52 0 20,800 -0.7
09/12/2021
22.98
 227,300 23.17 23.17 22.78 0 4,000 -0.1
08/12/2021
23.17
 243,400 23.43 23.56 22.98 0 23,200 -0.8
07/12/2021
23.43
 282,400 22.94 23.43 22.42 0 15,000 -0.5
06/12/2021
22.94
 628,700 23.20 23.20 22.10 300 11,700 -0.4
03/12/2021
23.20
 319,000 23.40 23.63 23.04 0 18,800 -0.7

Chính sách bảo mật | Điều khoản sử dụng |