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)
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
02/12/2021
23.40
 280,400 23.33 23.43 23.07 200 0 0.0
01/12/2021
23.33
 276,300 23.20 23.56 23.17 6,400 10,500 -0.1
30/11/2021
23.20
 396,800 23.43 23.53 22.88 300 21,800 -0.8
29/11/2021
23.43
 243,600 23.82 23.82 23.11 5,100 0 0
26/11/2021
23.82
 389,600 23.72 24.02 23.43 11,900 0 0.4
25/11/2021
23.72
 1,127,600 22.20 23.72 22.00 56,200 0 2.0
24/11/2021
22.20
 353,500 22.52 22.52 22.06 10,600 1,000 0.3
23/11/2021
22.52
 373,100 22.20 22.52 20.67 29,400 62,500 -1.0
22/11/2021
22.20
 694,000 22.72 22.72 21.54 7,300 1,200 0.2
19/11/2021
22.72
 738,200 22.98 23.11 22.13 19,200 2,000 0.6
18/11/2021
22.98
 998,100 22.00 23.04 21.64 34,300 0 1.2
17/11/2021
22.00
 705,500 20.89 22.03 20.83 25,800 0 0.9
16/11/2021
20.89
 836,900 20.50 21.15 20.41 8,000 2,900 0.2
15/11/2021
20.50
 904,800 19.88 21.12 19.75 11,600 0 0.4
12/11/2021
19.88
 430,300 20.24 20.24 19.85 0 14,200 -0.4
11/11/2021
20.24
 433,500 20.18 20.34 20.05 0 8,500 -0.3
10/11/2021
20.18
 318,300 20.08 20.50 20.11 1,200 0 0
09/11/2021
20.08
 247,800 19.98 20.18 19.98 3,300 1,200 0.1
08/11/2021
19.98
 255,000 20.08 20.18 19.85 200 1,600 -0.0
05/11/2021
20.08
 395,800 19.79 20.37 19.79 900 2,700 -0.1
04/11/2021
19.79
 246,800 19.75 19.85 19.46 17,300 1,300 0.5
03/11/2021
19.75
 702,200 20.89 20.89 19.75 900 20,900 -0.6
02/11/2021
20.89
 407,300 20.96 21.09 20.83 200 500 -0.0
01/11/2021
20.96
 761,600 21.54 21.67 20.89 2,300 15,500 -0.4
29/10/2021
21.54
 374,700 21.67 21.74 21.48 100 9,800 -0.3
28/10/2021
21.67
 381,100 21.93 22.00 21.64 0 9,300 -0.3
27/10/2021
21.93
 506,500 21.54 22.46 21.54 0 5,100 -0.2
26/10/2021
21.54
 262,700 21.48 21.74 21.48 0 2,900 -0.1
25/10/2021
21.48
 422,500 21.48 22.06 21.48 5,400 1,300 0.1
22/10/2021
21.48
 222,100 21.28 21.61 21.22 200 9,300 -0.3
21/10/2021
21.28
 199,100 21.41 21.45 21.19 0 8,600 -0.3
20/10/2021: Quyền mua cổ phiếu: 561389/200000 Giá: 10 (Volume + 35.63%, Ratio=0.36)
20/10/2021
21.41
 331,400 20.31 21.71 21.09 1,100 6,800 -0.2
19/10/2021
20.31
 815,300 20.54 20.59 20.23 1,000 100 0.0
18/10/2021
20.54
 398,000 20.52 20.86 20.52 0 11,200 -0.4
15/10/2021
20.52
 418,200 20.70 20.78 20.52 7,200 8,100 -0.0
14/10/2021
20.70
 800,900 20.49 21.07 20.49 34,100 0 1.4
13/10/2021
20.49
 219,900 20.41 20.70 20.41 4,500 0 0.2
12/10/2021
20.41
 280,800 20.59 20.70 20.41 600 7,700 -0.3
11/10/2021
20.59
 418,300 20.65 21.12 20.59 10,000 3,600 0.3
08/10/2021
20.65
 555,600 19.94 20.88 20.12 17,000 0 0.7
07/10/2021
19.94
 193,200 20.07 20.23 19.91 3,500 2,000 0.1
06/10/2021
20.07
 491,800 19.47 20.07 19.15 19,800 0 0.7
05/10/2021
19.47
 320,600 19.55 19.60 19.28 14,200 0 0.5
04/10/2021
19.55
 232,100 19.62 19.65 19.39 2,500 0 0.1
01/10/2021
19.62
 279,700 19.55 20.02 19.55 3,100 0 0.1
30/09/2021
19.55
 934,800 18.37 19.65 18.37 200 3,900 -0.1
29/09/2021
18.37
 182,900 18.37 18.45 18.13 0 1,600 -0.1
28/09/2021
18.37
 261,800 18.18 18.50 17.82 0 3,000 -0.1
27/09/2021
18.18
 211,400 18.24 18.24 17.66 300 13,200 -0.4
24/09/2021
18.24
 336,900 18.13 18.34 17.82 0 7,300 -0.3
23/09/2021
18.13
 139,200 18.29 18.31 18.05 0 6,900 -0.2
22/09/2021
18.29
 194,000 18.24 18.34 18.03 0 0 0
21/09/2021
18.24
 417,100 18.16 18.24 17.63 0 10,500 -0.4
20/09/2021
18.16
 207,000 18.31 18.31 18.05 0 8,800 -0.3
17/09/2021
18.31
 199,500 18.45 18.50 18.31 0 900 -0.0
16/09/2021
18.45
 206,600 18.34 18.60 18.34 0 1,100 -0.0
15/09/2021
18.34
 215,900 17.92 18.45 17.87 0 1,600 -0.1
14/09/2021
17.92
 349,000 17.87 18.00 17.74 0 1,800 -0.1
13/09/2021
17.87
 238,600 18.13 18.18 17.84 0 15,300 -0.5
10/09/2021
18.13
 179,500 18.08 18.29 18.08 0 200 -0.0
09/09/2021
18.08
 172,800 18.18 18.42 18.08 2,000 600 0.0
08/09/2021
18.18
 142,800 18.24 18.45 18.03 600 1,100 -0.0
07/09/2021
18.24
 329,800 18.63 18.66 18.24 0 38,500 -1.4
06/09/2021
18.63
 473,700 18.24 18.76 18.18 10,500 122,400 -4.0
01/09/2021
18.24
 254,000 18.26 18.29 18.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |