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)
03/05/2024
10.63
 850,400 10.59 10.67 10.46 0 30,700 -0.4
02/05/2024
10.59
 274,400 10.50 10.59 10.33 10,600 1,100 0.1
26/04/2024
10.46
 359,500 10.63 10.63 10.46 0 0 0
25/04/2024
10.67
 255,200 10.67 10.80 10.50 0 29,000 -0.4
24/04/2024
10.80
 380,600 10.67 10.80 10.59 600 500 0.0
23/04/2024
10.59
 1,159,400 10.50 10.80 10.33 0 43,900 -0.5
22/04/2024
10.50
 507,800 10.33 10.59 10.33 25,600 16,900 0.1
19/04/2024
10.50
 1,508,300 10.59 10.59 10.03 3,000 61,100 -0.7
17/04/2024
10.76
 796,100 10.98 10.98 10.33 0 21,600 -0.3
16/04/2024
10.85
 804,500 10.85 10.85 10.33 6,300 27,900 -0.3
15/04/2024
10.89
 813,100 11.62 11.71 10.89 26,300 24,400 0.0
12/04/2024
11.66
 457,800 11.62 11.66 11.45 800 2,900 -0.0
11/04/2024
11.53
 509,200 11.32 11.53 11.23 24,200 0 0.3
10/04/2024
11.45
 353,500 11.62 11.62 11.45 0 7,100 -0.1
09/04/2024
11.49
 472,000 11.45 11.53 11.32 0 51,400 -0.7
08/04/2024
11.45
 365,500 11.53 11.62 11.45 0 40,400 -0.5
05/04/2024
11.58
 1,011,700 11.79 11.88 11.58 7,000 89,900 -1.1
04/04/2024
11.88
 632,500 11.96 12.14 11.88 0 83,900 -1.2
03/04/2024
11.96
 703,200 12.18 12.27 11.92 39,500 55,700 -0.2
02/04/2024
12.18
 718,600 11.96 12.18 11.79 44,700 23,500 0.3
01/04/2024
12.05
 860,800 12.18 12.22 11.88 8,300 163,200 -2.2
29/03/2024
12.18
 784,900 12.35 12.35 12.09 45,000 56,100 -0.2
28/03/2024
12.31
 771,900 12.48 12.48 12.22 33,900 37,100 -0.0
27/03/2024
12.35
 2,153,900 11.92 12.44 11.75 235,800 1,900 3.3
26/03/2024
11.79
 524,100 11.62 11.79 11.45 23,600 60,800 -0.5
25/03/2024
11.62
 814,200 12.01 12.05 11.58 6,900 79,600 -1.0
22/03/2024
11.92
 675,800 12.05 12.09 11.79 4,500 23,300 -0.3
21/03/2024
11.96
 1,159,300 11.66 11.96 11.53 235,800 4,000 3.2
20/03/2024
11.58
 625,100 11.66 11.79 11.53 0 117,700 -1.6
19/03/2024
11.58
 372,400 11.66 11.79 11.45 1,200 79,900 -1.1
18/03/2024
11.66
 1,374,800 12.22 12.22 11.41 19,900 253,000 -3.1
15/03/2024
12.22
 1,135,500 11.96 12.22 11.66 157,700 8,100 2.1
14/03/2024
11.88
 1,008,100 12.05 12.14 11.71 116,700 0 1.6
13/03/2024
11.88
 2,101,700 11.15 11.88 11.02 232,900 0 3.1
12/03/2024
11.10
 331,000 11.15 11.15 10.89 22,800 7,500 0.2
11/03/2024
10.98
 720,200 10.93 11.32 10.85 12,400 16,700 -0.1
08/03/2024
10.93
 598,500 11.28 11.28 10.93 0 24,400 -0.3
07/03/2024
11.15
 637,200 11.10 11.15 11.02 0 32,900 -0.4
06/03/2024
11.15
 300,100 11.28 11.36 11.10 1,500 0 0.0
05/03/2024
11.23
 377,500 11.41 11.41 11.23 0 0 0
04/03/2024
11.36
 633,500 11.28 11.45 11.23 65,400 0 0.9
01/03/2024
11.19
 358,900 11.15 11.23 11.02 0 1,109 -0.0
29/02/2024
11.10
 394,200 11.32 11.32 11.10 0 11,100 -0.1
28/02/2024
11.23
 275,300 11.36 11.45 11.23 8,800 35,700 -0.4
27/02/2024
11.36
 341,500 11.28 11.45 11.28 13,800 62,300 -0.6
26/02/2024
11.19
 345,100 11.19 11.32 11.06 11,600 5,000 0.1
23/02/2024
11.15
 584,100 11.53 11.58 11.10 5,300 39,400 -0.5
22/02/2024
11.45
 724,300 11.23 11.66 11.23 124,500 1,700 1.6
21/02/2024
11.23
 168,600 11.28 11.28 11.19 8,800 0 0.1
20/02/2024
11.28
 269,900 11.19 11.36 11.15 40,400 0 0.5
19/02/2024
11.19
 358,300 11.28 11.28 11.15 16,100 15,600 0.0
16/02/2024
11.23
 233,000 11.41 11.41 11.19 4,800 4,600 0.0
15/02/2024
11.23
 329,300 11.23 11.45 11.10 42,300 0 0.5
07/02/2024
11.19
 138,300 11.15 11.23 11.15 3,300 0 0.0
06/02/2024
11.15
 244,500 11.06 11.23 11.02 39,400 500 0.5
05/02/2024
11.06
 323,900 11.02 11.10 11.02 21,200 0 0.3
02/02/2024
11.02
 251,300 11.06 11.15 10.98 12,900 0 0.2
01/02/2024
10.98
 275,700 11.06 11.10 10.85 0 9,300 -0.1
31/01/2024
10.93
 938,700 11.19 11.19 10.93 2,200 3,200 -0.0
30/01/2024
11.19
 382,000 10.98 11.19 10.85 0 33,200 -0.4
29/01/2024
10.93
 340,000 11.02 11.10 10.85 14,300 0 0.2
26/01/2024
11.06
 138,200 10.98 11.15 10.98 700 0 0.0
25/01/2024
11.06
 218,300 11.15 11.15 10.85 1,800 11,600 -0.1
24/01/2024
11.10
 499,000 11.02 11.19 10.98 200 4,000 -0.0
23/01/2024
11.02
 241,400 11.15 11.19 11.02 0 0 0
22/01/2024
11.15
 170,500 11.19 11.23 10.98 0 900 -0.0
19/01/2024
11.15
 255,400 11.23 11.23 11.15 8,900 0 0.1
18/01/2024
11.15
 521,100 11.10 11.32 11.06 8,000 0 0.1
17/01/2024
11.06
 243,500 11.10 11.15 11.02 2,600 0 0.0
16/01/2024
11.10
 230,300 11.02 11.10 10.85 0 0 0
15/01/2024
10.98
 431,500 11.19 11.28 10.98 0 7,600 -0.1
12/01/2024
11.02
 826,500 11.28 11.36 10.93 500 24,600 -0.3
11/01/2024
11.45
 295,800 11.58 11.66 11.45 1,000 12,700 -0.2
10/01/2024
11.53
 245,800 11.66 11.79 11.53 8,500 4,900 0.1
09/01/2024
11.66
 318,200 11.84 11.96 11.66 0 0 0
08/01/2024
11.79
 686,600 12.01 12.14 11.79 2,400 2,300 0.0
05/01/2024
11.92
 651,400 11.88 11.92 11.62 11,600 0 0.2
04/01/2024
11.84
 516,100 12.01 12.05 11.75 1,200 0 0.0
03/01/2024
11.92
 1,494,000 11.41 11.96 11.28 12,300 0 0.2
02/01/2024
11.28
 337,300 11.36 11.49 11.28 7,100 0 0.1
29/12/2023
11.36
 295,700 11.23 11.41 11.23 2,800 4,000 -0.0
28/12/2023
11.23
 222,500 11.32 11.36 11.23 0 900 -0.0
27/12/2023
11.32
 190,500 11.36 11.49 11.32 0 0 0
26/12/2023
11.36
 322,000 11.41 11.58 11.32 0 0 0
25/12/2023
11.41
 288,100 11.36 11.58 11.36 13,800 0 0.2
22/12/2023
11.36
 154,300 11.41 11.49 11.32 0 0 0
21/12/2023
11.41
 279,200 11.45 11.45 11.19 1,500 0 0.0
20/12/2023
11.45
 156,300 11.41 11.62 11.36 1,200 0 0.0
19/12/2023
11.41
 199,900 11.36 11.58 11.23 0 0 0
18/12/2023
11.36
 249,300 11.62 11.75 11.36 0 200 -0.0
15/12/2023
11.62
 273,900 11.62 11.88 11.41 0 2,000 -0.0
14/12/2023
11.62
 308,200 11.75 12.01 11.62 0 0 0
13/12/2023
11.75
 442,700 11.92 12.18 11.62 0 3,300 -0.0
12/12/2023
11.92
 373,700 12.05 12.18 11.92 0 11,500 -0.2
11/12/2023
12.05
 485,600 12.27 12.44 11.96 0 9,800 -0.1
08/12/2023
12.27
 988,600 11.88 12.52 11.96 0 6,200 -0.1
07/12/2023
11.88
 926,800 11.84 11.92 11.53 2,900 2,200 0.0
06/12/2023
11.84
 480,900 11.49 11.84 11.53 14,700 0 0.2
05/12/2023
11.49
 508,200 11.41 11.71 11.41 2,900 0 0.0
04/12/2023
11.41
 273,600 11.23 11.53 11.23 5,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |