Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2021	13.07	150,900	12.94	13.10	12.84	1,100	2,900	-0.0
12/07/2021	12.94	356,500	13.21	13.21	12.42	6,200	7,700	-0.0
09/07/2021	13.21	286,000	13.36	13.57	13.21	0	1,900	-0.0
08/07/2021	13.36	200,700	13.36	13.36	13.10	4,900	2,300	0.1
07/07/2021	13.36	408,700	13.23	13.36	12.84	14,400	0	0.4
06/07/2021	13.23	378,100	13.36	13.62	13.00	3,500	800	0.1
05/07/2021	13.36	792,500	13.57	13.73	13.02	4,300	19,300	-0.3
02/07/2021	13.57	307,600	13.68	13.83	13.49	800	6,200	-0.1
01/07/2021	13.68	429,700	13.57	13.73	13.44	6,600	1,400	0.1
30/06/2021	13.57	379,600	13.26	13.60	13.15	3,400	0	0.1
29/06/2021	13.26	191,000	13.36	13.36	13.26	500	6,000	-0.1
28/06/2021	13.36	485,300	13.42	13.70	13.21	6,100	16,700	-0.3
25/06/2021	13.42	322,400	13.34	13.42	12.94	200	6,700	-0.2
24/06/2021	13.34	131,500	13.36	13.36	13.10	900	400	0.0
23/06/2021	13.36	287,800	13.42	13.42	13.15	0	15,200	-0.4
22/06/2021	13.42	392,300	13.21	13.42	13.07	600	6,800	-0.2
21/06/2021	13.21	597,200	12.92	13.36	12.73	13,200	0	0.3
18/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2021	12.92	445,000	12.58	12.94	12.79	0	12,600	-0.3
17/06/2021	12.58	498,700	12.38	12.58	12.17	8,200	0	0.2
16/06/2021	12.38	261,500	12.40	12.40	12.12	17,800	0	0.4
15/06/2021	12.40	286,900	12.48	12.58	12.33	3,400	8,800	-0.1
14/06/2021	12.48	266,100	12.68	12.73	12.48	0	28,900	-0.7
11/06/2021	12.68	408,200	12.50	13.00	12.43	0	13,700	-0.3
10/06/2021	12.50	494,900	11.95	12.73	11.82	40,800	0	1.0
09/06/2021	11.95	545,800	11.87	12.02	11.57	10,300	0	0.2
08/06/2021	11.87	712,700	11.60	11.97	11.32	27,000	200	0.6
07/06/2021	11.60	580,700	11.72	11.72	11.27	14,000	600	0.3
04/06/2021	11.72	355,800	11.92	11.92	11.57	14,500	0	0.3
03/06/2021	11.92	304,400	12.02	12.25	11.62	25,100	0	0.6
02/06/2021	12.02	763,400	11.70	12.02	11.47	0	3,500	-0.1
01/06/2021	11.70	177,900	11.82	11.92	11.60	8,800	2,300	0.2
31/05/2021	11.82	675,700	11.24	12.00	11.57	10,700	13,100	-0.1
28/05/2021	11.24	1,166,800	10.51	11.24	10.41	17,200	300	0.4
27/05/2021	10.51	886,900	10.31	10.51	9.99	14,300	0	0.3
26/05/2021	10.31	579,000	10.31	10.31	10.11	9,800	100	0.2
25/05/2021	10.31	324,500	10.46	10.72	10.31	10,300	2,300	0.2
24/05/2021	10.46	1,273,400	10.19	10.72	9.91	17,100	0	0.4
21/05/2021	10.19	1,252,200	9.81	10.49	10.19	17,800	6,800	0.2
20/05/2021	9.81	923,700	9.18	9.81	9.21	2,900	0	0.1
19/05/2021	9.18	629,400	8.60	9.18	8.60	0	4,900	-0.1
18/05/2021	8.60	1,053,800	8.05	8.60	7.90	5,200	1,100	0.1
17/05/2021	8.05	480,400	8.30	8.35	7.92	0	12,000	-0.2
14/05/2021	8.30	611,100	8.33	8.45	8.15	4,100	11,200	-0.1
13/05/2021	8.33	947,600	8.17	8.35	8.00	0	6,100	-0.1
12/05/2021	8.17	1,389,700	7.77	8.25	7.50	0	1,000	-0.0
11/05/2021	7.77	597,600	7.47	7.85	7.65	2,400	500	0.0
10/05/2021	7.47	399,400	6.99	7.47	6.89	5,100	0	0.1
07/05/2021	6.99	103,400	6.97	6.99	6.74	2,900	300	0.0
06/05/2021	6.97	113,800	6.97	7.09	6.89	200	1,800	-0.0
05/05/2021	6.97	152,800	6.79	7.07	6.74	12,000	0	0.2
04/05/2021	6.79	183,800	6.94	6.94	6.59	3,300	600	0.0
29/04/2021	6.94	117,900	7.12	7.24	6.94	2,600	0	0.0
28/04/2021	7.12	67,100	7.04	7.27	7.04	4,200	2,600	0.0
27/04/2021	7.04	117,700	7.29	7.29	7.04	0	1,100	-0.0
26/04/2021	7.29	312,200	7.04	7.52	7.19	0	2,200	-0.0
23/04/2021	7.04	130,300	6.82	7.14	6.79	7,900	2,400	0.1
22/04/2021	6.82	250,100	6.74	7.19	6.69	10,600	0	0.1
20/04/2021	6.74	124,100	7.04	7.14	6.74	1,000	0	0.0
19/04/2021	7.04	128,800	7.12	7.45	7.04	900	3,600	-0.0
16/04/2021	7.12	203,800	7.52	7.52	7.02	1,800	0	0.0
15/04/2021	7.52	145,200	7.60	7.90	7.32	0	800	-0.0
14/04/2021	7.60	222,800	7.80	7.80	7.42	0	1,500	-0.0
13/04/2021	7.80	201,300	8.20	8.20	7.80	200	0	0.0
12/04/2021	8.20	159,000	8.30	8.30	8.15	300	0	0.0
09/04/2021	8.30	51,500	8.28	8.30	8.25	0	0	0
08/04/2021	8.28	84,200	8.23	8.40	8.23	0	0	0
07/04/2021	8.23	91,800	8.30	8.40	8.15	0	2,200	-0.0
06/04/2021	8.30	136,200	8.25	8.50	8.25	1,500	0	0.0
05/04/2021	8.25	126,000	8.48	8.55	8.05	0	6,100	-0.1
02/04/2021	8.48	142,600	8.50	8.63	8.45	2,000	800	0.0
01/04/2021	8.50	137,400	8.25	8.65	8.28	200	0	0.0
31/03/2021	8.25	63,300	8.28	8.35	8.20	3,100	0	0.1
30/03/2021	8.28	54,200	8.30	8.30	8.20	2,500	0	0.0
29/03/2021	8.30	107,800	8.30	8.35	8.10	4,700	0	0.1
26/03/2021	8.30	182,100	8.05	8.35	7.85	0	0	0
25/03/2021	8.05	322,000	8.28	8.50	7.85	0	0	0
24/03/2021	8.28	179,500	8.68	8.68	8.15	0	0	0
23/03/2021	8.68	246,400	8.78	8.78	8.58	0	0	0
22/03/2021	8.78	185,400	9.11	9.11	8.70	0	0	0
19/03/2021	9.11	234,900	9.06	9.31	8.90	0	0	0
18/03/2021	9.06	140,100	9.31	9.36	8.68	0	0	0
17/03/2021	9.31	437,600	9.00	9.31	8.40	0	0	0
16/03/2021	9.00	573,400	9.31	9.31	8.68	1,000	2,500	-0.0
15/03/2021	9.31	320,400	9.51	9.71	9.31	0	200	-0.0
12/03/2021	9.51	228,600	9.89	9.89	9.36	0	0	0
11/03/2021	9.89	354,900	9.43	10.01	9.56	1,000	0	0.0
10/03/2021	9.43	463,100	8.83	9.43	8.90	1,600	0	0.0
09/03/2021	8.83	442,900	8.50	8.85	8.30	0	100	-0.0
08/03/2021	8.50	341,000	7.95	8.50	8.05	0	500	-0.0
05/03/2021	7.95	237,400	7.92	7.95	7.40	0	0	0
04/03/2021	7.92	265,700	8.25	8.25	7.75	0	0	0
03/03/2021	8.25	357,400	8.30	8.63	8.25	0	0	0
02/03/2021	8.30	314,400	7.92	8.45	7.95	0	0	0
01/03/2021	7.92	158,100	7.42	7.92	7.42	0	0	0
26/02/2021	7.42	188,400	7.27	7.65	6.84	0	0	0
25/02/2021	7.27	468,100	7.55	7.65	7.04	0	0	0
24/02/2021	7.55	200,300	7.09	7.57	7.09	100	0	0.0
23/02/2021	7.09	229,500	6.99	7.27	6.89	0	0	0
22/02/2021	6.99	512,300	6.67	7.09	6.87	0	0	0
19/02/2021	6.67	157,400	6.72	6.84	6.59	0	0	0

Page:
<<
11
12
13
>>

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