CTCP Damsan (ads)

8.24
-0.02
(-0.24%)
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
(2026-02-11) 		-0.13 -1.55% 2,029,700 -6,700 -0.1
7.87
8.50
8.26
2 tháng
(2026-01-12) 		-0.12 -1.43% 4,946,200 3,800 0.0
7.87
8.62
8.26
3 tháng
(2025-12-15) 		0.30 3.76% 5,994,800 6,700 0.1
7.87
8.62
8.26
6 tháng
(2025-09-15) 		-0.68 -7.60% 10,314,700 15,600 0.1
7.87
8.97
8.26
12 tháng
(2025-03-18) 		-0.36 -4.14% 34,730,500 36,310 0.3
6.63
9.76
8.26
24 tháng
(2024-03-25) 		-3.35 -28.83% 126,984,800 -437,783 -6.0
6.63
13.08
8.26
36 tháng
(2023-03-29) 		-0.52 -5.97% 265,877,900 16,608 0.3
6.63
15.06
8.26
60 tháng
(2021-04-08) 		-0.01 -0.07% 506,132,400 -146,287 2.5
6.63
25.45
8.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |