CTCP Damsan (ads)

8.16
-0.04
(-0.49%)
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
(2025-11-04) 		-0.26 -3.08% 1,198,900 10,600 0.1
8.15
8.45
8.20
2 tháng
(2025-10-06) 		-0.61 -6.93% 2,645,800 11,800 0.1
7.91
8.83
8.20
3 tháng
(2025-09-05) 		-0.86 -9.50% 4,644,400 21,000 0.2
7.91
9.05
8.20
6 tháng
(2025-06-09) 		0.30 3.80% 20,719,000 35,600 0.3
7.81
9.76
8.20
12 tháng
(2024-12-09) 		-0.41 -4.75% 38,950,500 33,292 0.3
6.63
9.76
8.20
24 tháng
(2023-12-15) 		-3.43 -29.52% 150,838,000 16,808 0.3
6.63
13.08
8.20
36 tháng
(2022-12-20) 		0.37 4.71% 280,221,200 -90,822 -0.9
6.63
15.06
8.20
60 tháng
(2020-12-30) 		2.88 54.31% 510,222,220 -147,147 2.5
5.11
25.45
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
9.31
 139,200 9.38 9.39 9.28 0 2,400 -0.0
23/09/2024
9.38
 38,800 9.31 9.40 9.30 0 2,800 -0.0
20/09/2024
9.38
 181,400 9.40 9.54 9.38 0 1,000 -0.0
19/09/2024
9.40
 152,900 9.36 9.40 9.25 0 400 -0.0
18/09/2024
9.34
 150,200 9.44 9.44 9.27 0 300 -0.0
17/09/2024
9.35
 143,800 9.28 9.35 9.22 0 0 0
16/09/2024
9.28
 137,500 9.28 9.38 9.21 0 1,800 -0.0
13/09/2024
9.28
 99,700 9.32 9.38 9.27 400 0 0.0
12/09/2024
9.31
 102,400 9.32 9.44 9.31 2,100 1,100 0.0
11/09/2024
9.32
 220,400 9.40 9.40 9.30 0 1,700 -0.0
10/09/2024
9.49
 185,000 9.59 9.59 9.40 900 700 0.0
09/09/2024
9.49
 124,700 9.49 9.63 9.44 0 0 0
06/09/2024
9.63
 150,800 9.68 9.68 9.49 22,200 1,500 0.2
05/09/2024
9.68
 240,800 9.40 9.68 9.40 2,300 29,900 -0.3
04/09/2024
9.40
 175,500 9.59 9.68 9.40 0 1,300 -0.0
30/08/2024
9.68
 90,900 9.73 9.82 9.68 0 2,700 -0.0
29/08/2024
9.73
 89,200 9.87 9.87 9.73 1,800 100 0.0
28/08/2024
9.82
 169,000 9.82 9.96 9.77 5,700 400 0.1
27/08/2024
9.82
 140,400 9.73 9.82 9.63 0 0 0
26/08/2024
9.73
 144,100 9.77 9.91 9.73 600 7,800 -0.1
23/08/2024
9.77
 168,400 10.06 10.06 9.73 200 9,500 -0.1
22/08/2024
9.91
 229,700 10.06 10.10 9.82 200 1,000 -0.0
21/08/2024
9.96
 180,200 10.10 10.10 9.91 7,400 3,100 0.0
20/08/2024
10.10
 119,400 10.15 10.20 9.96 11,000 5,700 0.1
19/08/2024
10.10
 217,900 10.20 10.48 9.49 4,700 2,000 0.0
16/08/2024
10.20
 268,700 9.91 10.24 9.77 27,500 200 0.3
15/08/2024
9.91
 176,500 9.96 10.06 9.77 15,300 0 0.2
14/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2024
10.06
 165,700 10.34 10.43 9.96 0 13,700 -0.1
13/08/2024
10.24
 335,100 10.37 10.37 10.11 1,200 106,300 -1.2
12/08/2024
10.29
 413,800 10.24 10.33 10.16 4,100 100 0.0
09/08/2024
10.07
 125,300 10.16 10.16 9.90 0 9,400 -0.1
08/08/2024
9.81
 875,000 9.34 10.03 9.34 94,900 7,200 1.0
07/08/2024
9.38
 170,400 9.34 9.47 9.25 0 10,700 -0.1
06/08/2024
9.25
 219,500 9.38 9.38 9.08 8,900 0 0.1
05/08/2024
9.08
 498,100 9.47 9.64 9.08 11,200 9,800 0.0
02/08/2024
9.43
 318,300 9.25 9.51 9.25 32,500 0 0.4
01/08/2024
9.25
 505,200 9.77 9.77 9.21 0 45,200 -0.5
31/07/2024
9.64
 182,900 9.68 9.81 9.47 9,800 1,400 0.1
30/07/2024
9.68
 209,400 9.86 9.86 9.68 5,400 23,000 -0.2
29/07/2024
9.86
 186,400 9.90 10.07 9.77 5,400 23,000 -0.2
26/07/2024
9.90
 198,000 9.81 9.94 9.81 3,700 30,300 -0.3
25/07/2024
9.81
 108,700 9.81 9.81 9.64 1,700 700 0.0
24/07/2024
9.68
 364,100 9.43 9.81 9.43 25,400 19,600 0.1
23/07/2024
9.38
 529,300 9.86 9.90 9.38 300 0 0.0
22/07/2024
9.81
 447,600 10.42 10.42 9.73 27,400 6,600 0.2
19/07/2024
10.33
 327,400 10.59 10.59 10.33 27,400 400 0.3
18/07/2024
10.54
 362,200 10.24 10.67 10.24 0 1,400 -0.0
17/07/2024
10.24
 966,800 11.02 11.02 10.20 17,200 68,500 -0.7
16/07/2024
10.93
 300,700 11.15 11.15 10.93 0 11,700 -0.2
15/07/2024
11.02
 324,000 11.06 11.10 11.02 0 0 0
12/07/2024
10.98
 540,300 11.23 11.28 10.98 26,300 6,400 0.3
11/07/2024
11.19
 419,300 11.23 11.36 11.19 0 14,600 -0.2
10/07/2024
11.28
 472,700 11.45 11.53 11.23 0 27,900 -0.4
09/07/2024
11.45
 375,900 11.49 11.49 11.32 6,000 7,100 -0.0
08/07/2024
11.45
 335,800 11.49 11.53 11.28 300 38,000 -0.5
05/07/2024
11.45
 537,300 11.19 11.62 11.19 83,100 1,300 1.1
04/07/2024
11.15
 632,900 11.28 11.36 11.10 20,800 18,800 0.0
03/07/2024
11.23
 198,700 11.32 11.36 11.23 9,100 500 0.1
02/07/2024
11.23
 270,000 11.10 11.32 11.10 0 100 -0.0
01/07/2024
11.15
 321,300 11.02 11.19 10.98 17,500 16,700 0.0
28/06/2024
11.02
 551,200 11.62 11.75 11.02 0 3,400 -0.0
27/06/2024
11.62
 253,600 11.62 11.71 11.28 16,400 14,100 0.0
26/06/2024
11.71
 513,800 11.71 11.71 11.36 53,300 0 0.7
25/06/2024
11.62
 310,500 11.45 11.62 11.36 13,100 6,100 0.1
24/06/2024
11.45
 938,700 12.01 12.01 11.19 18,100 105,100 -1.2
21/06/2024
12.01
 1,083,800 11.53 12.01 11.49 0 75,000 -1.0
20/06/2024
11.49
 616,300 11.75 11.92 11.45 6,100 50,900 -0.6
19/06/2024
11.75
 564,100 11.96 11.96 11.62 66,700 68,600 -0.0
18/06/2024
11.79
 499,900 11.79 11.96 11.75 51,400 7,800 0.6
17/06/2024
11.71
 963,500 11.75 12.18 11.66 94,200 69,700 0.3
14/06/2024
11.96
 1,701,100 12.87 12.87 11.96 66,600 95,000 -0.4
13/06/2024
12.83
 761,900 12.95 13.00 12.74 3,400 71,700 -1.0
12/06/2024
12.95
 939,700 12.61 13.00 12.57 79,600 0 1.2
11/06/2024
12.61
 1,396,400 13.08 13.08 12.52 33,300 10,400 0.3
10/06/2024
12.87
 1,707,900 13.04 13.26 12.70 148,500 183,100 -0.5
07/06/2024
13.04
 676,600 13.26 13.26 12.78 5,000 146,500 -2.1
06/06/2024
12.91
 1,505,800 12.83 13.60 12.74 10,400 9,500 0.0
05/06/2024
12.83
 1,329,600 13.00 13.21 12.78 3,100 108,200 -1.6
04/06/2024
13.08
 2,258,700 12.74 13.30 12.57 326,800 58,100 4.0
03/06/2024
12.65
 1,283,100 12.87 13.21 12.65 4,400 26,200 -0.3
31/05/2024
12.57
 4,422,700 11.75 12.57 11.71 163,700 138,000 0.3
30/05/2024
11.75
 726,200 11.71 11.88 11.45 8,100 56,200 -0.7
29/05/2024
11.88
 673,100 12.05 12.14 11.79 9,900 46,200 -0.5
28/05/2024
11.92
 670,400 11.88 12.01 11.79 11,800 33,300 -0.3
27/05/2024
11.66
 458,300 11.71 11.79 11.45 5,200 29,200 -0.3
24/05/2024
11.62
 1,642,600 12.05 12.40 11.28 129,300 79,900 0.6
23/05/2024
12.01
 888,000 12.01 12.14 11.84 48,700 500 0.7
22/05/2024
12.05
 1,063,500 12.57 12.57 12.05 29,200 5,200 0.3
21/05/2024
12.40
 2,253,600 11.71 12.57 11.71 62,300 36,000 0.4
20/05/2024
11.75
 636,600 11.62 11.88 11.62 75,000 18,800 0.8
17/05/2024
11.58
 952,900 11.32 11.88 11.23 23,100 6,300 0.2
16/05/2024
11.32
 295,800 11.41 11.45 11.15 20,000 18,600 0.0
15/05/2024
11.32
 1,061,800 10.89 11.41 10.89 54,800 17,000 0.5
14/05/2024
10.98
 177,100 11.02 11.02 10.85 6,300 12,300 -0.1
13/05/2024
10.98
 265,100 11.15 11.15 10.80 7,300 22,300 -0.2
10/05/2024
11.06
 551,000 11.02 11.15 10.89 0 37,500 -0.5
09/05/2024
11.10
 279,400 11.32 11.32 10.93 0 54,000 -0.7
08/05/2024
11.15
 613,700 10.85 11.19 10.72 19,100 4,500 0.2
07/05/2024
10.98
 310,500 11.15 11.15 10.76 4,000 9,100 -0.1
06/05/2024
11.02
 1,057,700 10.63 11.02 10.59 126,100 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |