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)
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
01/12/2023
11.23
 184,300 11.23 11.28 11.02 0 3,900 -0.1
30/11/2023
11.23
 170,600 11.36 11.45 11.15 0 0 0
29/11/2023
11.36
 218,900 11.32 11.36 11.10 0 0 0
28/11/2023
11.32
 139,600 11.28 11.36 11.06 0 0 0
27/11/2023
11.28
 202,100 11.53 11.58 11.19 0 0 0
24/11/2023
11.53
 389,100 11.53 11.53 11.15 0 19,600 -0.3
23/11/2023
11.53
 346,600 11.71 11.88 11.53 0 1,900 -0.0
22/11/2023
11.71
 235,300 11.71 11.88 11.53 0 2,300 -0.0
21/11/2023
11.71
 215,800 11.45 11.84 11.49 12,300 0 0.2
20/11/2023
11.45
 323,500 11.62 11.66 11.28 7,300 0 0.1
17/11/2023
11.62
 727,100 11.84 12.05 11.45 2,100 9,600 -0.1
16/11/2023
11.84
 290,200 11.71 11.92 11.71 0 0 0
15/11/2023
11.71
 484,600 11.96 12.22 11.71 0 5,000 -0.1
14/11/2023
11.96
 1,201,300 11.62 12.31 11.66 5,900 15,900 -0.1
13/11/2023
11.62
 238,400 11.79 11.88 11.45 0 11,100 -0.2
10/11/2023
11.79
 485,200 11.88 12.01 11.53 1,200 900 0.0
09/11/2023
11.88
 1,260,400 11.53 12.05 11.32 55,900 3,300 0.7
08/11/2023
11.53
 424,300 11.06 11.53 10.80 9,400 5,900 0.0
07/11/2023
11.06
 211,500 11.36 11.36 11.02 0 5,300 -0.1
06/11/2023
11.36
 232,100 11.36 11.36 11.10 300 1,100 -0.0
03/11/2023
11.36
 256,700 11.53 11.62 11.19 6,600 11,000 -0.1
02/11/2023
11.53
 442,200 11.02 11.66 11.02 3,000 0 0.0
01/11/2023
11.02
 404,600 10.59 11.02 10.42 21,800 0 0.3
31/10/2023
10.59
 597,800 10.76 10.93 10.42 11,000 0 0.1
30/10/2023
10.76
 477,600 10.76 10.85 10.37 0 0 0
27/10/2023
10.76
 265,000 10.67 10.85 10.29 0 0 0
26/10/2023
10.67
 578,200 11.45 11.45 10.67 0 2,300 -0.0
25/10/2023
11.45
 343,400 11.62 11.88 11.32 0 16,600 -0.2
24/10/2023
11.62
 404,300 11.32 11.88 11.02 0 4,800 -0.1
23/10/2023
11.32
 256,800 11.32 11.75 11.06 0 100 -0.0
20/10/2023
11.32
 769,600 10.59 11.32 10.16 18,900 100 0.2
19/10/2023
10.59
 450,000 11.10 11.49 10.59 4,800 0 0.1
18/10/2023
11.10
 408,100 11.88 11.88 11.10 0 4,000 -0.1
17/10/2023
11.88
 612,000 12.14 12.27 11.79 200 300 -0.0
16/10/2023
12.14
 224,300 12.40 12.57 11.96 0 900 -0.0
13/10/2023
12.40
 400,200 12.31 12.40 11.96 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |