CTCP Damsan (ads)

7.54
-0.01
(-0.13%)
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
(2026-06-29) 		-0.81 -9.74% 2,775,200 -3,055 0
7.50
8.56
7.55
2 tháng
(2026-05-29) 		-0.58 -7.14% 5,035,600 -55,899 0
7.50
8.56
7.55
3 tháng
(2026-04-29) 		-0.64 -7.85% 6,937,500 -57,299 0
7.50
8.56
7.55
6 tháng
(2026-01-29) 		-0.18 -2.38% 13,814,600 -50,378 0.1
6.98
8.56
7.55
12 tháng
(2025-08-04) 		-0.67 -8.16% 28,099,100 -29,378 0.3
6.98
8.56
7.55
24 tháng
(2024-08-07) 		-0.90 -10.73% 69,394,100 -53,561 -0.0
5.93
9.21
7.55
36 tháng
(2023-08-14) 		-5.33 -41.56% 217,181,700 -53,070 -0.2
5.93
13.22
7.55
60 tháng
(2021-08-23) 		-7.94 -51.42% 476,919,400 -659,665 -9.9
5.93
22.79
7.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
8.67
 364,100 8.44 8.79 8.44 25,400 19,600 0.1
23/07/2024
8.40
 529,300 8.83 8.86 8.40 300 0 0.0
22/07/2024
8.79
 447,600 9.33 9.33 8.71 27,400 6,600 0.2
19/07/2024
9.25
 327,400 9.48 9.48 9.25 27,400 400 0.3
18/07/2024
9.44
 362,200 9.17 9.56 9.17 0 1,400 -0.0
17/07/2024
9.17
 966,800 9.87 9.87 9.13 17,200 68,500 -0.7
16/07/2024
9.79
 300,700 9.98 9.98 9.79 0 11,700 -0.2
15/07/2024
9.87
 324,000 9.90 9.94 9.87 0 0 0
12/07/2024
9.83
 540,300 10.06 10.10 9.83 26,300 6,400 0.3
11/07/2024
10.02
 419,300 10.06 10.17 10.02 0 14,600 -0.2
10/07/2024
10.10
 472,700 10.25 10.33 10.06 0 27,900 -0.4
09/07/2024
10.25
 375,900 10.29 10.29 10.14 6,000 7,100 -0.0
08/07/2024
10.25
 335,800 10.29 10.33 10.10 300 38,000 -0.5
05/07/2024
10.25
 537,300 10.02 10.41 10.02 83,100 1,300 1.1
04/07/2024
9.98
 632,900 10.10 10.17 9.94 20,800 18,800 0.0
03/07/2024
10.06
 198,700 10.14 10.17 10.06 9,100 500 0.1
02/07/2024
10.06
 270,000 9.94 10.14 9.94 0 100 -0.0
01/07/2024
9.98
 321,300 9.87 10.02 9.83 17,500 16,700 0.0
28/06/2024
9.87
 551,200 10.41 10.52 9.87 0 3,400 -0.0
27/06/2024
10.41
 253,600 10.41 10.48 10.10 16,400 14,100 0.0
26/06/2024
10.48
 513,800 10.48 10.48 10.17 53,300 0 0.7
25/06/2024
10.41
 310,500 10.25 10.41 10.17 13,100 6,100 0.1
24/06/2024
10.25
 938,700 10.75 10.75 10.02 18,100 105,100 -1.2
21/06/2024
10.75
 1,083,800 10.33 10.75 10.29 0 75,000 -1.0
20/06/2024
10.29
 616,300 10.52 10.67 10.25 6,100 50,900 -0.6
19/06/2024
10.52
 564,100 10.71 10.71 10.41 66,700 68,600 -0.0
18/06/2024
10.56
 499,900 10.56 10.71 10.52 51,400 7,800 0.6
17/06/2024
10.48
 963,500 10.52 10.91 10.44 94,200 69,700 0.3
14/06/2024
10.71
 1,701,100 11.52 11.52 10.71 66,600 95,000 -0.4
13/06/2024
11.48
 761,900 11.60 11.64 11.41 3,400 71,700 -1.0
12/06/2024
11.60
 939,700 11.29 11.64 11.25 79,600 0 1.2
11/06/2024
11.29
 1,396,400 11.72 11.72 11.21 33,300 10,400 0.3
10/06/2024
11.52
 1,707,900 11.68 11.87 11.37 148,500 183,100 -0.5
07/06/2024
11.68
 676,600 11.87 11.87 11.45 5,000 146,500 -2.1
06/06/2024
11.56
 1,505,800 11.48 12.18 11.41 10,400 9,500 0.0
05/06/2024
11.48
 1,329,600 11.64 11.83 11.45 3,100 108,200 -1.6
04/06/2024
11.72
 2,258,700 11.41 11.91 11.25 326,800 58,100 4.0
03/06/2024
11.33
 1,283,100 11.52 11.83 11.33 4,400 26,200 -0.3
31/05/2024
11.25
 4,422,700 10.52 11.25 10.48 163,700 138,000 0.3
30/05/2024
10.52
 726,200 10.48 10.64 10.25 8,100 56,200 -0.7
29/05/2024
10.64
 673,100 10.79 10.87 10.56 9,900 46,200 -0.5
28/05/2024
10.67
 670,400 10.64 10.75 10.56 11,800 33,300 -0.3
27/05/2024
10.44
 458,300 10.48 10.56 10.25 5,200 29,200 -0.3
24/05/2024
10.41
 1,642,600 10.79 11.10 10.10 129,300 79,900 0.6
23/05/2024
10.75
 888,000 10.75 10.87 10.60 48,700 500 0.7
22/05/2024
10.79
 1,063,500 11.25 11.25 10.79 29,200 5,200 0.3
21/05/2024
11.10
 2,253,600 10.48 11.25 10.48 62,300 36,000 0.4
20/05/2024
10.52
 636,600 10.41 10.64 10.41 75,000 18,800 0.8
17/05/2024
10.37
 952,900 10.14 10.64 10.06 23,100 6,300 0.2
16/05/2024
10.14
 295,800 10.21 10.25 9.98 20,000 18,600 0.0
15/05/2024
10.14
 1,061,800 9.75 10.21 9.75 54,800 17,000 0.5
14/05/2024
9.83
 177,100 9.87 9.87 9.71 6,300 12,300 -0.1
13/05/2024
9.83
 265,100 9.98 9.98 9.67 7,300 22,300 -0.2
10/05/2024
9.90
 551,000 9.87 9.98 9.75 0 37,500 -0.5
09/05/2024
9.94
 279,400 10.14 10.14 9.79 0 54,000 -0.7
08/05/2024
9.98
 613,700 9.71 10.02 9.60 19,100 4,500 0.2
07/05/2024
9.83
 310,500 9.98 9.98 9.63 4,000 9,100 -0.1
06/05/2024
9.87
 1,057,700 9.52 9.87 9.48 126,100 0 1.6
03/05/2024
9.52
 850,400 9.48 9.56 9.36 0 30,700 -0.4
02/05/2024
9.48
 274,400 9.40 9.48 9.25 10,600 1,100 0.1
26/04/2024
9.36
 359,500 9.52 9.52 9.36 0 0 0
25/04/2024
9.56
 255,200 9.56 9.67 9.40 0 29,000 -0.4
24/04/2024
9.67
 380,600 9.56 9.67 9.48 600 500 0.0
23/04/2024
9.48
 1,159,400 9.40 9.67 9.25 0 43,900 -0.5
22/04/2024
9.40
 507,800 9.25 9.48 9.25 25,600 16,900 0.1
19/04/2024
9.40
 1,508,300 9.48 9.48 8.98 3,000 61,100 -0.7
17/04/2024
9.63
 796,100 9.83 9.83 9.25 0 21,600 -0.3
16/04/2024
9.71
 804,500 9.71 9.71 9.25 6,300 27,900 -0.3
15/04/2024
9.75
 813,100 10.41 10.48 9.75 26,300 24,400 0.0
12/04/2024
10.44
 457,800 10.41 10.44 10.25 800 2,900 -0.0
11/04/2024
10.33
 509,200 10.14 10.33 10.06 24,200 0 0.3
10/04/2024
10.25
 353,500 10.41 10.41 10.25 0 7,100 -0.1
09/04/2024
10.29
 472,000 10.25 10.33 10.14 0 51,400 -0.7
08/04/2024
10.25
 365,500 10.33 10.41 10.25 0 40,400 -0.5
05/04/2024
10.37
 1,011,700 10.56 10.64 10.37 7,000 89,900 -1.1
04/04/2024
10.64
 632,500 10.71 10.87 10.64 0 83,900 -1.2
03/04/2024
10.71
 703,200 10.91 10.98 10.67 39,500 55,700 -0.2
02/04/2024
10.91
 718,600 10.71 10.91 10.56 44,700 23,500 0.3
01/04/2024
10.79
 860,800 10.91 10.94 10.64 8,300 163,200 -2.2
29/03/2024
10.91
 784,900 11.06 11.06 10.83 45,000 56,100 -0.2
28/03/2024
11.02
 771,900 11.18 11.18 10.94 33,900 37,100 -0.0
27/03/2024
11.06
 2,153,900 10.67 11.14 10.52 235,800 1,900 3.3
26/03/2024
10.56
 524,100 10.41 10.56 10.25 23,600 60,800 -0.5
25/03/2024
10.41
 814,200 10.75 10.79 10.37 6,900 79,600 -1.0
22/03/2024
10.67
 675,800 10.79 10.83 10.56 4,500 23,300 -0.3
21/03/2024
10.71
 1,159,300 10.44 10.71 10.33 235,800 4,000 3.2
20/03/2024
10.37
 625,100 10.44 10.56 10.33 0 117,700 -1.6
19/03/2024
10.37
 372,400 10.44 10.56 10.25 1,200 79,900 -1.1
18/03/2024
10.44
 1,374,800 10.94 10.94 10.21 19,900 253,000 -3.1
15/03/2024
10.94
 1,135,500 10.71 10.94 10.44 157,700 8,100 2.1
14/03/2024
10.64
 1,008,100 10.79 10.87 10.48 116,700 0 1.6
13/03/2024
10.64
 2,101,700 9.98 10.64 9.87 232,900 0 3.1
12/03/2024
9.94
 331,000 9.98 9.98 9.75 22,800 7,500 0.2
11/03/2024
9.83
 720,200 9.79 10.14 9.71 12,400 16,700 -0.1
08/03/2024
9.79
 598,500 10.10 10.10 9.79 0 24,400 -0.3
07/03/2024
9.98
 637,200 9.94 9.98 9.87 0 32,900 -0.4
06/03/2024
9.98
 300,100 10.10 10.17 9.94 1,500 0 0.0
05/03/2024
10.06
 377,500 10.21 10.21 10.06 0 0 0
04/03/2024
10.17
 633,500 10.10 10.25 10.06 65,400 0 0.9
01/03/2024
10.02
 358,900 9.98 10.06 9.87 0 1,109 -0.0

Chính sách bảo mật | Điều khoản sử dụng |