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)
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
12/10/2023
12.31
 287,400 12.52 12.57 12.31 0 0 0
11/10/2023
12.52
 336,300 12.40 12.52 12.01 1,700 0 0.0
10/10/2023
12.40
 611,000 12.35 12.57 12.14 1,200 0 0.0
09/10/2023
12.35
 431,900 11.88 12.35 11.71 100 0 0.0
06/10/2023
11.88
 366,000 11.71 11.88 11.36 0 500 -0.0
05/10/2023
11.71
 231,300 11.92 12.01 11.49 0 0 0
04/10/2023
11.92
 476,400 11.75 11.96 11.06 0 0 0
03/10/2023
11.75
 551,100 12.22 12.22 11.41 0 0 0
02/10/2023
12.22
 448,100 12.31 12.35 12.05 0 4,900 -0.1
29/09/2023
12.31
 641,900 11.66 12.31 11.62 0 2,200 -0.0
28/09/2023
11.66
 445,200 11.88 12.05 11.45 0 0 0
27/09/2023
11.88
 788,600 11.88 11.88 11.28 4,900 400 0.1
26/09/2023
11.88
 835,800 12.74 12.78 11.88 2,200 0 0.0
25/09/2023
12.74
 608,300 13.69 13.77 12.74 900 7,000 -0.1
22/09/2023
13.69
 1,374,500 13.94 14.20 13.34 800 1,400 -0.0
21/09/2023
13.94
 390,900 14.12 14.25 13.77 0 0 0
20/09/2023
14.12
 1,121,200 13.26 14.16 13.17 5,900 1,500 0.1
19/09/2023
13.26
 250,800 13.04 13.26 12.83 0 2,100 -0.0
18/09/2023
13.04
 560,800 13.43 13.51 13.04 0 0 0
15/09/2023
13.43
 374,300 13.56 13.60 13.39 0 24,600 -0.4
14/09/2023
13.56
 791,000 13.86 13.94 13.39 0 1,600 -0.0
13/09/2023
13.86
 630,400 14.20 14.29 13.86 0 8,400 -0.1
12/09/2023
14.20
 842,000 13.51 14.20 13.43 33,000 600 0.5
11/09/2023
13.51
 1,187,500 14.42 14.50 13.51 2,300 27,500 -0.4
08/09/2023
14.42
 1,155,900 14.38 14.50 14.07 200 11,600 -0.2
07/09/2023
14.38
 1,099,300 14.25 14.55 14.16 1,600 29,200 -0.5
06/09/2023
14.25
 965,200 13.69 14.25 13.51 20,900 0 0.3
05/09/2023
13.69
 1,033,000 13.34 13.86 13.47 5,200 20,800 -0.2
31/08/2023
13.34
 976,700 12.91 13.56 13.08 22,800 0 0.4
30/08/2023
12.91
 884,200 13.08 13.17 12.74 4,700 0 0.1
29/08/2023
13.08
 862,900 13.04 13.17 12.48 3,300 0 0.0
28/08/2023
13.04
 568,600 12.78 13.08 12.35 25,000 1,300 0.4
25/08/2023
12.78
 643,600 13.13 13.26 12.65 0 34,800 -0.5
24/08/2023
13.13
 537,800 13.00 13.21 12.74 0 1,800 -0.0
23/08/2023
13.00
 294,300 12.87 13.34 12.87 0 15,200 -0.2
22/08/2023
12.87
 1,324,300 12.65 13.21 12.18 42,400 0 0.6
21/08/2023
12.65
 868,300 13.56 13.56 12.65 5,600 18,200 -0.2
18/08/2023
13.56
 882,100 14.55 14.55 13.56 0 60,700 -1.0
17/08/2023
14.55
 632,600 14.76 14.76 14.38 0 35,100 -0.6
16/08/2023
14.76
 845,300 14.68 14.81 14.46 5,100 0 0.1
15/08/2023
14.68
 1,092,600 14.33 14.81 14.07 51,200 0 0.9
14/08/2023
14.33
 745,900 14.38 14.55 14.25 14,700 0 0.2
11/08/2023
14.38
 633,000 14.55 14.63 14.12 0 24,300 -0.4
10/08/2023
14.55
 675,600 14.63 14.72 14.25 1,000 0 0.0
09/08/2023
14.63
 1,056,200 14.29 14.81 14.25 20,600 0 0.3
08/08/2023
14.29
 608,500 14.50 14.55 14.25 0 8,400 -0.1
07/08/2023
14.50
 954,800 14.81 14.89 14.42 2,400 39,300 -0.6
04/08/2023
14.81
 528,100 14.89 15.02 14.68 0 2,400 -0.0
03/08/2023
14.89
 660,400 15.06 15.15 14.76 0 8,500 -0.1
02/08/2023
15.06
 1,556,100 14.33 15.06 14.33 55,300 0 1.0
01/08/2023
14.33
 723,800 14.12 14.33 13.94 4,000 0 0.1
31/07/2023
14.12
 632,800 13.99 14.20 13.77 9,500 0 0.2
28/07/2023
13.99
 433,900 14.07 14.20 13.99 8,200 900 0.1
27/07/2023
14.07
 868,600 14.25 14.38 13.94 0 17,600 -0.3
26/07/2023
14.25
 596,700 14.33 14.42 14.12 500 1,800 -0.0
25/07/2023
14.33
 449,800 14.46 14.55 14.20 0 15,200 -0.3
24/07/2023
14.46
 657,700 14.20 14.50 14.12 32,500 2,400 0.5
21/07/2023
14.20
 367,800 14.07 14.20 14.07 0 0 0
20/07/2023
14.07
 312,300 14.16 14.20 13.94 0 16,900 -0.3
19/07/2023
14.16
 752,300 13.99 14.29 13.90 22,200 4,000 0.3
18/07/2023
13.99
 307,700 14.12 14.12 13.82 1,200 26,600 -0.4
17/07/2023
14.12
 645,900 14.03 14.42 13.94 0 11,500 -0.2
14/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/07/2023
14.03
 693,900 13.70 14.38 13.90 0 6,100 -0.1
13/07/2023
13.70
 1,084,100 13.36 13.74 13.32 24,100 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |