CTCP Damsan (ads)

8.25
-0.04
(-0.48%)
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
(2026-02-23) 		-0.23 -2.71% 1,990,100 -6,700 -0.1
7.87
8.50
8.29
2 tháng
(2026-01-16) 		0 0% 4,406,900 -500 0.0
7.87
8.62
8.29
3 tháng
(2025-12-17) 		0.26 3.25% 5,944,200 1,700 0.0
7.87
8.62
8.29
6 tháng
(2025-09-18) 		-0.64 -7.19% 10,071,800 13,600 0.1
7.87
8.95
8.29
12 tháng
(2025-03-24) 		-0.38 -4.36% 34,487,900 18,300 0.2
6.63
9.76
8.29
24 tháng
(2024-03-27) 		-4.09 -33.13% 125,711,000 -327,883 -4.4
6.63
13.08
8.29
36 tháng
(2023-04-03) 		-1.17 -12.42% 264,524,600 12,908 0.2
6.63
15.06
8.29
60 tháng
(2021-04-12) 		0.06 0.73% 506,061,200 -146,287 2.5
6.63
25.45
8.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
6.72
 333,500 6.62 6.79 6.54 0 0 0
17/02/2021
6.62
 61,900 6.34 6.72 6.34 0 0 0
09/02/2021
6.34
 13,600 6.19 6.34 6.24 0 0 0
08/02/2021
6.19
 18,400 6.31 6.31 6.04 0 0 0
05/02/2021
6.31
 25,700 6.44 6.44 6.29 0 0 0
04/02/2021
6.44
 22,600 6.44 6.54 6.21 0 2,000 -0.0
03/02/2021
6.44
 41,600 6.34 6.54 6.04 0 0 0
02/02/2021
6.34
 19,900 6.36 6.62 5.99 0 0 0
01/02/2021
6.36
 65,400 6.62 6.62 6.16 0 0 0
29/01/2021
6.62
 47,600 6.57 6.69 6.11 0 0 0
28/01/2021
6.57
 20,100 7.04 7.04 6.57 0 0 0
27/01/2021
7.04
 68,700 7.09 7.50 6.69 0 0 0
26/01/2021
7.09
 93,400 6.74 7.19 6.74 2,000 0 0.0
25/01/2021
6.74
 93,500 6.31 6.74 6.24 0 0 0
22/01/2021
6.31
 68,400 5.99 6.34 6.04 0 0 0
21/01/2021
5.99
 49,800 6.04 6.24 5.79 0 0 0
20/01/2021
6.04
 73,600 5.94 6.04 5.68 0 0 0
19/01/2021
5.94
 37,700 6.26 6.39 5.94 0 0 0
18/01/2021
6.26
 113,600 6.54 6.54 6.09 0 0 0
15/01/2021
6.54
 119,000 6.11 6.54 6.14 0 100 -0.0
14/01/2021
6.11
 109,800 5.73 6.11 6.04 0 0 0
13/01/2021
5.73
 291,000 5.38 5.73 5.38 0 0 0
12/01/2021
5.38
 13,600 5.38 5.43 5.38 0 0 0
11/01/2021
5.38
 22,700 5.31 5.53 5.33 0 0 0
08/01/2021
5.31
 13,600 5.23 5.31 5.23 0 0 0
07/01/2021
5.23
 16,900 5.16 5.23 5.16 0 0 0
06/01/2021
5.16
 10,900 5.13 5.18 5.13 0 0 0
05/01/2021
5.13
 14,700 5.11 5.13 5.11 0 0 0
04/01/2021
5.11
 8,400 5.13 5.13 5.08 0 0 0
31/12/2020
5.13
 12,460 5.31 5.31 4.96 40 0 0.0
30/12/2020
5.31
 14,160 5.31 5.31 5.03 0 0 0
29/12/2020
5.31
 12,530 5.18 5.33 5.28 0 0 0
28/12/2020
5.18
 12,350 5.23 5.23 5.03 0 0 0
25/12/2020
5.23
 11,960 5.33 5.33 5.23 0 0 0
24/12/2020
5.33
 80 5.33 5.33 5.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |