CTCP Damsan (ads)

8.26
-0.01
(-0.12%)
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
(2026-02-11) 		-0.13 -1.55% 2,029,700 -6,700 -0.1
7.87
8.50
8.26
2 tháng
(2026-01-12) 		-0.12 -1.43% 4,946,200 3,800 0.0
7.87
8.62
8.26
3 tháng
(2025-12-15) 		0.30 3.76% 5,994,800 6,700 0.1
7.87
8.62
8.26
6 tháng
(2025-09-15) 		-0.68 -7.60% 10,314,700 15,600 0.1
7.87
8.97
8.26
12 tháng
(2025-03-18) 		-0.36 -4.14% 34,730,500 36,310 0.3
6.63
9.76
8.26
24 tháng
(2024-03-25) 		-3.35 -28.83% 126,984,800 -437,783 -6.0
6.63
13.08
8.26
36 tháng
(2023-03-29) 		-0.52 -5.97% 265,877,900 16,608 0.3
6.63
15.06
8.26
60 tháng
(2021-04-08) 		-0.01 -0.07% 506,132,400 -146,287 2.5
6.63
25.45
8.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |