Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/08/2021	18.26	277,700	18.18	18.45	18.18	7,600	0	0.3
30/08/2021	18.18	309,600	17.92	18.34	17.92	9,800	0	0.3
27/08/2021	17.92	206,300	17.66	17.97	17.55	25,900	0	0.9
26/08/2021	17.66	271,500	17.35	18.03	17.29	24,100	100	0.8
25/08/2021	17.35	236,000	17.21	17.40	17.14	100	700	-0.0
24/08/2021	17.21	240,600	17.24	17.40	17.19	22,700	0	0.7
23/08/2021	17.24	397,700	17.61	17.61	17.24	1,100	3,600	-0.1
20/08/2021	17.61	483,700	17.61	17.82	17.37	2,900	16,500	-0.5
19/08/2021	17.61	275,900	17.29	17.66	17.29	18,800	0	0.6
18/08/2021	17.29	322,400	16.66	17.29	16.64	25,100	0	0.8
17/08/2021	16.66	423,400	16.72	16.77	16.48	6,500	100	0.2
16/08/2021	16.72	500,000	16.74	17.06	16.69	12,600	12,100	0.0
13/08/2021	16.74	368,300	16.56	16.93	16.51	9,800	0	0.3
12/08/2021	16.56	353,900	16.38	16.61	16.40	8,400	0	0.3
11/08/2021	16.38	828,400	15.33	16.38	15.28	24,000	0	0.7
10/08/2021	15.33	480,300	15.46	15.46	15.30	0	15,100	-0.4
09/08/2021	15.46	242,800	15.56	15.62	15.41	0	3,000	-0.1
06/08/2021	15.56	349,700	15.75	15.77	15.49	9,800	2,500	0.2
05/08/2021	15.75	373,600	15.64	15.75	15.41	13,200	1,600	0.3
04/08/2021	15.64	668,900	16.19	16.19	15.62	1,000	13,500	-0.4
03/08/2021	16.19	394,200	15.93	16.19	15.80	92,600	400	2.8
02/08/2021	15.93	405,100	15.67	16.14	15.46	47,600	200	1.4
30/07/2021	15.67	322,900	15.62	15.83	15.62	7,300	1,500	0.2
29/07/2021	15.62	427,600	15.14	15.69	14.99	10,400	500	0.3
28/07/2021	15.14	243,800	14.99	15.14	14.88	2,400	4,500	-0.1
27/07/2021	14.99	187,100	15.20	15.41	14.99	2,000	1,800	0.0
26/07/2021	15.20	366,200	14.83	15.30	14.70	24,200	0	0.7
23/07/2021	14.83	694,900	14.91	14.91	14.52	18,900	0	0.5
22/07/2021	14.91	369,300	15.07	15.17	14.86	200	0	0.0
21/07/2021	15.07	589,800	14.10	15.07	14.15	4,200	2,800	0.0
20/07/2021	14.10	546,900	13.36	14.10	13.21	19,500	0	0.5
19/07/2021	13.36	259,300	13.42	13.42	13.10	9,400	0	0.2
16/07/2021	13.42	439,300	13.15	13.42	12.73	0	800	-0.0
15/07/2021	13.15	178,200	13.00	13.21	12.68	10,800	1,000	0.2
14/07/2021	13.00	117,700	13.07	13.31	12.84	1,800	200	0.0

Page:
<<
10
11
12
>>

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

CTCP Damsan (ads)

THỐNG KÊ GIAO DỊCH