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)
02/03/2022
19.12
 532,700 18.97 19.17 18.77 53,500 6,000 1.5
01/03/2022
18.97
 651,100 18.82 19.00 18.59 5,100 0 0.2
28/02/2022
18.82
 437,900 18.82 18.88 18.36 3,100 25,500 -0.7
25/02/2022
18.82
 680,100 18.59 19.12 18.59 2,600 18,000 -0.5
24/02/2022
18.59
 2,136,700 17.95 18.65 17.80 23,400 700 0.7
23/02/2022
17.95
 413,900 17.89 18.24 17.83 4,200 0 0.1
22/02/2022
17.89
 528,700 18.42 18.42 17.78 0 9,900 -0.3
21/02/2022
18.42
 680,800 18.33 18.88 18.12 22,100 0 0.7
18/02/2022
18.33
 584,900 18.47 18.59 18.12 14,200 2,900 0.4
17/02/2022
18.47
 603,500 18.36 18.65 18.07 10,300 0 0.3
16/02/2022
18.36
 438,700 18.01 18.36 17.95 2,300 0 0.1
15/02/2022
18.01
 2,259,500 16.84 18.01 16.35 40,500 0 1.2
14/02/2022
16.84
 1,363,800 16.78 16.84 16.09 19,800 100 0.6
11/02/2022
16.78
 479,800 16.84 16.84 16.03 8,900 300 0.2
10/02/2022
16.84
 330,000 16.90 17.05 16.43 900 8,000 -0.2
09/02/2022
16.90
 258,900 17.02 17.08 16.67 900 0 0.0
08/02/2022
17.02
 497,900 16.78 17.34 16.67 1,800 5,500 -0.1
07/02/2022
16.78
 384,600 16.90 17.25 16.67 2,300 7,100 -0.1
28/01/2022
16.90
 625,700 16.52 16.90 15.74 12,300 9,900 0.1
27/01/2022
16.52
 406,700 16.55 16.78 15.74 0 25,100 -0.7
26/01/2022
16.55
 298,700 16.29 16.73 16.09 0 23,700 -0.7
25/01/2022
16.29
 1,331,600 15.74 16.52 15.15 15,100 6,800 0.2
24/01/2022
15.74
 285,100 16.23 16.23 15.74 0 46,700 -1.3
21/01/2022
16.23
 333,600 15.97 16.61 15.91 200 0 0.0
20/01/2022
15.97
 175,500 15.88 16.03 15.71 14,900 7,600 0.2
19/01/2022
15.88
 566,200 16.61 16.78 15.47 5,600 13,500 -0.2
18/01/2022
16.61
 848,200 17.11 17.37 15.79 42,900 3,100 1.1
17/01/2022
17.11
 376,000 18.15 18.18 17.11 0 17,400 -0.5
14/01/2022
18.15
 426,800 17.92 18.24 17.19 19,500 10,900 0.3
13/01/2022
17.92
 271,300 18.65 18.65 17.60 700 31,800 -1.0
12/01/2022
18.65
 589,800 18.27 18.65 17.19 18,000 100 0.5
11/01/2022
18.27
 877,400 19.32 19.32 17.98 18,700 9,300 0.3
10/01/2022
19.32
 765,900 20.75 20.75 19.32 0 38,200 -1.2
07/01/2022
20.75
 400,800 20.83 20.83 20.46 0 33,400 -1.2
06/01/2022
20.83
 473,500 20.98 21.21 20.72 300 12,600 -0.4
05/01/2022
20.98
 1,545,800 20.86 20.98 20.11 6,500 7,800 -0.0
04/01/2022
20.86
 244,600 21.18 21.18 20.66 0 13,600 -0.5
31/12/2021
21.18
 290,000 21.04 21.24 20.63 0 9,700 -0.3
30/12/2021
21.04
 377,000 21.16 21.24 20.40 0 19,800 -0.7
29/12/2021
21.16
 430,200 22.09 22.15 21.16 400 12,600 -0.5
28/12/2021
22.09
 851,600 22.03 22.09 21.16 0 21,300 -0.8
27/12/2021
22.03
 254,400 22.26 22.32 21.88 0 17,900 -0.7
24/12/2021
22.26
 265,400 22.58 22.58 22.03 0 800 -0.0
23/12/2021
22.58
 499,700 22.79 22.90 22.26 6,600 100 0.3
22/12/2021
22.79
 869,500 22.12 22.90 21.56 16,200 0 0.6
21/12/2021
22.12
 456,800 22.32 22.32 21.33 9,800 0 0.4
20/12/2021
22.32
 379,400 22.32 22.50 22.15 13,800 0 0.5
17/12/2021
22.32
 1,207,600 21.10 22.32 20.98 45,600 0 1.7
16/12/2021
21.10
 1,091,100 20.57 21.27 20.22 28,800 3,200 0.9
15/12/2021
20.57
 302,000 20.60 20.83 20.28 300 21,000 -0.7
14/12/2021
20.60
 490,400 20.22 21.30 20.14 400 0 0.0
13/12/2021
20.22
 498,200 20.22 20.28 20.08 0 5,800 -0.2
10/12/2021
20.22
 291,900 20.57 20.63 20.16 0 20,800 -0.7
09/12/2021
20.57
 227,300 20.75 20.75 20.40 0 4,000 -0.1
08/12/2021
20.75
 243,400 20.98 21.10 20.57 0 23,200 -0.8
07/12/2021
20.98
 282,400 20.54 20.98 20.08 0 15,000 -0.5
06/12/2021
20.54
 628,700 20.78 20.78 19.79 300 11,700 -0.4
03/12/2021
20.78
 319,000 20.95 21.16 20.63 0 18,800 -0.7
02/12/2021
20.95
 280,400 20.89 20.98 20.66 200 0 0.0
01/12/2021
20.89
 276,300 20.78 21.10 20.75 6,400 10,500 -0.1
30/11/2021
20.78
 396,800 20.98 21.07 20.49 300 21,800 -0.8
29/11/2021
20.98
 243,600 21.33 21.33 20.69 5,100 0 0
26/11/2021
21.33
 389,600 21.24 21.51 20.98 11,900 0 0.4
25/11/2021
21.24
 1,127,600 19.87 21.24 19.70 56,200 0 2.0
24/11/2021
19.87
 353,500 20.16 20.16 19.76 10,600 1,000 0.3
23/11/2021
20.16
 373,100 19.87 20.16 18.50 29,400 62,500 -1.0
22/11/2021
19.87
 694,000 20.34 20.34 19.29 7,300 1,200 0.2
19/11/2021
20.34
 738,200 20.57 20.69 19.82 19,200 2,000 0.6
18/11/2021
20.57
 998,100 19.70 20.63 19.38 34,300 0 1.2
17/11/2021
19.70
 705,500 18.71 19.73 18.65 25,800 0 0.9
16/11/2021
18.71
 836,900 18.36 18.94 18.27 8,000 2,900 0.2
15/11/2021
18.36
 904,800 17.80 18.91 17.69 11,600 0 0.4
12/11/2021
17.80
 430,300 18.12 18.12 17.78 0 14,200 -0.4
11/11/2021
18.12
 433,500 18.07 18.21 17.95 0 8,500 -0.3
10/11/2021
18.07
 318,300 17.98 18.36 18.01 1,200 0 0
09/11/2021
17.98
 247,800 17.89 18.07 17.89 3,300 1,200 0.1
08/11/2021
17.89
 255,000 17.98 18.07 17.78 200 1,600 -0.0
05/11/2021
17.98
 395,800 17.72 18.24 17.72 900 2,700 -0.1
04/11/2021
17.72
 246,800 17.69 17.78 17.43 17,300 1,300 0.5
03/11/2021
17.69
 702,200 18.71 18.71 17.69 900 20,900 -0.6
02/11/2021
18.71
 407,300 18.77 18.88 18.65 200 500 -0.0
01/11/2021
18.77
 761,600 19.29 19.41 18.71 2,300 15,500 -0.4
29/10/2021
19.29
 374,700 19.41 19.47 19.23 100 9,800 -0.3
28/10/2021
19.41
 381,100 19.64 19.70 19.38 0 9,300 -0.3
27/10/2021
19.64
 506,500 19.29 20.11 19.29 0 5,100 -0.2
26/10/2021
19.29
 262,700 19.23 19.47 19.23 0 2,900 -0.1
25/10/2021
19.23
 422,500 19.23 19.76 19.23 5,400 1,300 0.1
22/10/2021
19.23
 222,100 19.06 19.35 19.00 200 9,300 -0.3
21/10/2021
19.06
 199,100 19.17 19.20 18.97 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
19.17
 331,400 18.18 19.44 18.88 1,100 6,800 -0.2
19/10/2021
18.18
 815,300 18.39 18.44 18.11 1,000 100 0.0
18/10/2021
18.39
 398,000 18.37 18.67 18.37 0 11,200 -0.4
15/10/2021
18.37
 418,200 18.53 18.60 18.37 7,200 8,100 -0.0
14/10/2021
18.53
 800,900 18.35 18.86 18.35 34,100 0 1.4
13/10/2021
18.35
 219,900 18.28 18.53 18.28 4,500 0 0.2
12/10/2021
18.28
 280,800 18.44 18.53 18.28 600 7,700 -0.3
11/10/2021
18.44
 418,300 18.49 18.91 18.44 10,000 3,600 0.3
08/10/2021
18.49
 555,600 17.85 18.70 18.02 17,000 0 0.7
07/10/2021
17.85
 193,200 17.97 18.11 17.83 3,500 2,000 0.1
06/10/2021
17.97
 491,800 17.43 17.97 17.15 19,800 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |