CTCP Damsan (ads)

7.54
-0.01
(-0.13%)
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
(2026-06-29) 		-0.76 -9.14% 2,805,700 -3,055 0
7.50
8.56
7.54
2 tháng
(2026-06-01) 		-0.56 -6.93% 5,020,800 -55,399 0
7.50
8.56
7.54
3 tháng
(2026-05-04) 		-0.53 -6.52% 6,896,800 -52,899 0
7.50
8.56
7.54
6 tháng
(2026-01-30) 		-0.03 -0.45% 13,569,300 -50,778 0.1
6.98
8.56
7.54
12 tháng
(2025-08-04) 		-0.62 -7.54% 28,129,600 -29,378 0.3
6.98
8.56
7.54
24 tháng
(2024-08-08) 		-1.24 -14.07% 69,254,200 -42,861 0.1
5.93
9.21
7.54
36 tháng
(2023-08-14) 		-5.28 -41.17% 217,212,200 -53,070 -0.2
5.93
13.22
7.54
60 tháng
(2021-08-24) 		-7.86 -51.02% 476,552,200 -657,165 -9.8
5.93
22.79
7.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
10.93
 283,900 11.04 11.07 10.72 0 15,300 -0.3
22/07/2022
11.04
 210,400 11.04 11.19 10.87 19,200 2,000 -0.1
21/07/2022
11.04
 590,400 10.96 11.34 10.72 2,400 12,200 -0.2
20/07/2022
10.96
 904,300 10.55 11.19 10.37 20,900 0 0.4
19/07/2022
10.55
 228,800 10.58 10.64 10.20 0 9,500 -0.2
18/07/2022
10.58
 337,700 10.58 10.78 10.37 9,800 100 0.2
15/07/2022
10.58
 237,800 10.78 10.78 10.37 0 14,100 -0.3
14/07/2022
10.78
 381,200 10.55 10.84 10.14 3,400 2,200 0.0
13/07/2022
10.55
 523,400 9.88 10.55 10.02 31,800 4,200 0.5
12/07/2022
9.88
 723,500 9.88 10.02 9.32 16,500 2,000 0.2
11/07/2022
9.88
 243,800 10.11 10.11 9.67 3,500 7,300 -0.1
08/07/2022
10.11
 278,500 9.99 10.37 9.91 500 21,500 -0.1
07/07/2022
9.99
 421,700 9.70 9.99 9.03 72,500 5,200 1.2
06/07/2022
9.70
 522,300 10.43 10.43 9.70 7,200 2,500 0.1
05/07/2022
10.43
 654,500 11.19 11.19 10.43 4,600 19,500 -0.3
04/07/2022
11.19
 482,500 11.19 11.36 10.90 20,600 4,300 0.3
01/07/2022
11.19
 379,000 11.36 11.36 10.67 29,300 23,000 0.1
30/06/2022
11.36
 250,300 11.51 11.51 11.07 3,700 13,000 -0.2
29/06/2022
11.51
 483,500 11.66 11.66 11.28 2,600 12,500 -0.2
28/06/2022
11.66
 561,800 11.42 11.71 11.10 10,200 500 0.2
27/06/2022
11.42
 468,500 11.31 11.54 11.07 1,400 2,500 -0.0
24/06/2022
11.31
 560,300 10.96 11.36 10.84 2,200 2,000 0.0
23/06/2022
10.96
 611,000 10.34 11.01 10.02 19,200 2,000 0.3
22/06/2022
10.34
 1,168,000 11.10 11.10 10.34 2,800 600 0.0
21/06/2022
11.10
 13,000 11.92 11.92 11.10 2,500 0 0.0
20/06/2022
11.92
 31,900 12.79 12.79 11.92 2,500 0 0.1
17/06/2022
12.79
 82,400 13.75 13.75 12.79 1,500 0 0.0
16/06/2022
13.75
 575,000 14.45 14.45 13.75 2,100 13,400 -0.3
15/06/2022
14.45
 592,100 14.57 14.92 13.55 2,800 15,500 -0.3
14/06/2022
14.57
 652,700 15.47 15.47 14.40 500 4,800 -0.1
13/06/2022
15.47
 213,800 16.61 16.61 15.47 0 11,600 -0.3
10/06/2022
16.61
 618,800 16.32 17.02 16.23 10,200 4,600 0.2
09/06/2022
16.32
 1,061,900 15.97 16.43 15.50 21,400 7,600 0.4
08/06/2022
15.97
 352,800 16.84 16.90 15.97 24,600 6,600 0.5
07/06/2022
16.84
 362,000 17.08 17.08 16.20 58,300 10,300 1.4
06/06/2022
17.08
 225,900 17.02 17.19 16.78 30,400 4,900 0.7
03/06/2022
17.02
 232,100 17.16 17.16 16.76 400 9,200 -0.3
02/06/2022
17.16
 542,700 17.19 17.31 16.70 200 5,700 -0.2
01/06/2022
17.19
 238,000 17.28 17.31 16.84 0 17,400 -0.5
31/05/2022
17.28
 237,700 17.45 17.48 17.11 0 12,500 -0.4
30/05/2022
17.45
 235,500 17.25 17.54 17.05 0 5,800 -0.2
27/05/2022
17.25
 300,700 16.84 17.48 16.84 7,800 0 0.2
26/05/2022
16.84
 546,400 17.19 17.19 16.49 0 12,100 -0.3
25/05/2022
17.19
 479,300 17.02 17.43 16.43 4,100 6,100 -0.1
24/05/2022
17.02
 250,800 16.99 17.08 16.43 0 24,600 -0.7
23/05/2022
16.99
 412,900 16.73 17.08 16.70 0 10,200 -0.3
20/05/2022
16.73
 947,200 16.43 16.90 15.74 1,600 12,400 -0.3
19/05/2022
16.43
 157,100 16.32 16.49 15.76 500 8,600 -0.2
18/05/2022
16.32
 350,600 16.20 16.84 15.94 5,500 11,700 -0.2
17/05/2022
16.20
 361,100 16.00 16.26 14.89 1,000 16,800 -0.4
16/05/2022
16.00
 405,900 16.81 17.37 15.68 12,200 4,500 0.2
13/05/2022
16.81
 486,500 18.07 18.07 16.81 4,100 13,200 -0.3
12/05/2022
18.07
 351,800 19.17 19.17 17.83 0 25,200 -0.8
11/05/2022
19.17
 255,000 19.52 19.52 18.65 500 21,500 -0.7
10/05/2022
19.52
 698,900 19.03 19.52 17.72 11,800 5,600 0.2
09/05/2022
19.03
 485,600 20.46 20.46 19.03 500 11,100 -0.3
06/05/2022
20.46
 665,000 20.69 20.69 19.76 1,800 9,200 -0.3
05/05/2022
20.69
 266,900 20.86 20.92 20.28 6,000 28,500 -0.8
04/05/2022
20.86
 267,200 20.98 21.04 20.43 4,000 73,000 -2.4
29/04/2022
20.98
 363,900 20.46 20.98 20.31 14,900 4,400 0.4
28/04/2022
20.46
 178,800 20.69 20.69 20.40 1,500 12,600 -0.4
27/04/2022
20.69
 353,800 20.51 20.69 19.70 6,000 18,500 -0.4
26/04/2022
20.51
 655,900 20.40 20.51 19.06 36,700 12,800 0.8
25/04/2022
20.40
 543,500 21.85 21.85 20.40 0 13,500 -0.5
22/04/2022
21.85
 1,252,900 21.91 22.09 21.45 8,500 800 0.3
21/04/2022
21.91
 569,300 21.74 21.91 20.63 23,800 6,600 0.6
20/04/2022
21.74
 1,329,300 21.56 21.74 21.01 40,500 4,800 1.3
19/04/2022
21.56
 585,200 22.26 22.29 21.56 0 10,200 -0.4
18/04/2022
22.26
 392,400 22.38 22.44 21.85 2,100 15,600 -0.5
15/04/2022
22.38
 622,600 22.23 22.79 22.15 20,900 4,600 0.7
14/04/2022
22.23
 388,300 22.09 22.35 22.00 5,700 0 0.2
13/04/2022
22.09
 614,900 21.68 22.09 21.33 5,900 4,900 0.0
12/04/2022
21.68
 597,000 21.74 21.85 21.33 0 25,200 -0.9
08/04/2022
21.74
 491,700 21.80 21.91 21.65 0 0 0
07/04/2022
21.80
 1,197,800 21.80 22.03 21.62 14,900 19,400 -0.2
06/04/2022
21.80
 347,300 21.62 22.03 21.56 6,700 5,500 0.0
05/04/2022
21.62
 366,200 21.45 21.74 21.45 25,400 0 0.9
04/04/2022
21.45
 368,400 21.45 21.56 21.33 27,100 3,000 0.9
01/04/2022
21.45
 329,800 21.53 21.53 21.18 27,500 200 1.0
31/03/2022
21.53
 352,000 21.27 21.53 21.16 10,100 0 0.4
30/03/2022
21.27
 496,700 21.45 21.51 20.98 32,200 2,800 1.1
29/03/2022
21.45
 337,700 21.53 21.91 21.39 5,500 4,900 0.0
28/03/2022
21.53
 629,500 21.53 21.53 20.89 77,500 200 2.8
25/03/2022
21.53
 694,900 21.16 21.56 21.10 39,800 0 1.5
24/03/2022
21.16
 781,200 20.75 21.42 20.40 25,800 28,200 -0.1
23/03/2022
20.75
 374,500 20.66 20.86 20.51 5,700 15,700 -0.4
22/03/2022
20.66
 563,900 20.81 20.98 20.60 900 30,100 -1.0
21/03/2022
20.81
 504,000 20.92 21.10 20.81 0 18,200 -0.7
18/03/2022
20.92
 275,100 21.07 21.10 20.89 0 2,100 -0.1
17/03/2022
21.07
 513,700 20.98 21.39 20.89 29,600 21,300 0.3
16/03/2022
20.98
 2,938,900 19.70 21.04 19.58 78,900 20,900 2.0
15/03/2022
19.70
 671,900 19.49 19.93 19.14 29,700 8,000 0.7
14/03/2022
19.49
 418,900 19.76 19.82 19.41 10,000 11,400 -0.0
11/03/2022
19.76
 743,800 19.76 20.34 19.55 9,300 1,300 0.3
10/03/2022
19.76
 418,500 19.41 19.82 19.41 50,600 0 1.7
09/03/2022
19.41
 656,900 19.47 19.52 19.03 1,300 22,600 -0.7
08/03/2022
19.47
 547,900 19.76 19.87 19.23 2,900 30,600 -0.9
07/03/2022
19.76
 574,100 19.47 19.93 19.23 41,800 400 1.4
04/03/2022
19.47
 1,125,000 19.09 19.70 18.62 29,400 3,200 0.9
03/03/2022
19.09
 762,000 19.12 19.82 18.94 0 3,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |