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)
29/02/2024
9.94
 394,200 10.14 10.14 9.94 0 11,100 -0.1
28/02/2024
10.06
 275,300 10.17 10.25 10.06 8,800 35,700 -0.4
27/02/2024
10.17
 341,500 10.10 10.25 10.10 13,800 62,300 -0.6
26/02/2024
10.02
 345,100 10.02 10.14 9.90 11,600 5,000 0.1
23/02/2024
9.98
 584,100 10.33 10.37 9.94 5,300 39,400 -0.5
22/02/2024
10.25
 724,300 10.06 10.44 10.06 124,500 1,700 1.6
21/02/2024
10.06
 168,600 10.10 10.10 10.02 8,800 0 0.1
20/02/2024
10.10
 269,900 10.02 10.17 9.98 40,400 0 0.5
19/02/2024
10.02
 358,300 10.10 10.10 9.98 16,100 15,600 0.0
16/02/2024
10.06
 233,000 10.21 10.21 10.02 4,800 4,600 0.0
15/02/2024
10.06
 329,300 10.06 10.25 9.94 42,300 0 0.5
07/02/2024
10.02
 138,300 9.98 10.06 9.98 3,300 0 0.0
06/02/2024
9.98
 244,500 9.90 10.06 9.87 39,400 500 0.5
05/02/2024
9.90
 323,900 9.87 9.94 9.87 21,200 0 0.3
02/02/2024
9.87
 251,300 9.90 9.98 9.83 12,900 0 0.2
01/02/2024
9.83
 275,700 9.90 9.94 9.71 0 9,300 -0.1
31/01/2024
9.79
 938,700 10.02 10.02 9.79 2,200 3,200 -0.0
30/01/2024
10.02
 382,000 9.83 10.02 9.71 0 33,200 -0.4
29/01/2024
9.79
 340,000 9.87 9.94 9.71 14,300 0 0.2
26/01/2024
9.90
 138,200 9.83 9.98 9.83 700 0 0.0
25/01/2024
9.90
 218,300 9.98 9.98 9.71 1,800 11,600 -0.1
24/01/2024
9.94
 499,000 9.87 10.02 9.83 200 4,000 -0.0
23/01/2024
9.87
 241,400 9.98 10.02 9.87 0 0 0
22/01/2024
9.98
 170,500 10.02 10.06 9.83 0 900 -0.0
19/01/2024
9.98
 255,400 10.06 10.06 9.98 8,900 0 0.1
18/01/2024
9.98
 521,100 9.94 10.14 9.90 8,000 0 0.1
17/01/2024
9.90
 243,500 9.94 9.98 9.87 2,600 0 0.0
16/01/2024
9.94
 230,300 9.87 9.94 9.71 0 0 0
15/01/2024
9.83
 431,500 10.02 10.10 9.83 0 7,600 -0.1
12/01/2024
9.87
 826,500 10.10 10.17 9.79 500 24,600 -0.3
11/01/2024
10.25
 295,800 10.37 10.44 10.25 1,000 12,700 -0.2
10/01/2024
10.33
 245,800 10.44 10.56 10.33 8,500 4,900 0.1
09/01/2024
10.44
 318,200 10.60 10.71 10.44 0 0 0
08/01/2024
10.56
 686,600 10.75 10.87 10.56 2,400 2,300 0.0
05/01/2024
10.67
 651,400 10.64 10.67 10.41 11,600 0 0.2
04/01/2024
10.60
 516,100 10.75 10.79 10.52 1,200 0 0.0
03/01/2024
10.67
 1,494,000 10.21 10.71 10.10 12,300 0 0.2
02/01/2024
10.10
 337,300 10.17 10.29 10.10 7,100 0 0.1
29/12/2023
10.17
 295,700 10.06 10.21 10.06 2,800 4,000 -0.0
28/12/2023
10.06
 222,500 10.14 10.17 10.06 0 900 -0.0
27/12/2023
10.14
 190,500 10.17 10.29 10.14 0 0 0
26/12/2023
10.17
 322,000 10.21 10.37 10.14 0 0 0
25/12/2023
10.21
 288,100 10.17 10.37 10.17 13,800 0 0.2
22/12/2023
10.17
 154,300 10.21 10.29 10.14 0 0 0
21/12/2023
10.21
 279,200 10.25 10.25 10.02 1,500 0 0.0
20/12/2023
10.25
 156,300 10.21 10.41 10.17 1,200 0 0.0
19/12/2023
10.21
 199,900 10.17 10.37 10.06 0 0 0
18/12/2023
10.17
 249,300 10.41 10.52 10.17 0 200 -0.0
15/12/2023
10.41
 273,900 10.41 10.64 10.21 0 2,000 -0.0
14/12/2023
10.41
 308,200 10.52 10.75 10.41 0 0 0
13/12/2023
10.52
 442,700 10.67 10.91 10.41 0 3,300 -0.0
12/12/2023
10.67
 373,700 10.79 10.91 10.67 0 11,500 -0.2
11/12/2023
10.79
 485,600 10.98 11.14 10.71 0 9,800 -0.1
08/12/2023
10.98
 988,600 10.64 11.21 10.71 0 6,200 -0.1
07/12/2023
10.64
 926,800 10.60 10.67 10.33 2,900 2,200 0.0
06/12/2023
10.60
 480,900 10.29 10.60 10.33 14,700 0 0.2
05/12/2023
10.29
 508,200 10.21 10.48 10.21 2,900 0 0.0
04/12/2023
10.21
 273,600 10.06 10.33 10.06 5,500 0 0.1
01/12/2023
10.06
 184,300 10.06 10.10 9.87 0 3,900 -0.1
30/11/2023
10.06
 170,600 10.17 10.25 9.98 0 0 0
29/11/2023
10.17
 218,900 10.14 10.17 9.94 0 0 0
28/11/2023
10.14
 139,600 10.10 10.17 9.90 0 0 0
27/11/2023
10.10
 202,100 10.33 10.37 10.02 0 0 0
24/11/2023
10.33
 389,100 10.33 10.33 9.98 0 19,600 -0.3
23/11/2023
10.33
 346,600 10.48 10.64 10.33 0 1,900 -0.0
22/11/2023
10.48
 235,300 10.48 10.64 10.33 0 2,300 -0.0
21/11/2023
10.48
 215,800 10.25 10.60 10.29 12,300 0 0.2
20/11/2023
10.25
 323,500 10.41 10.44 10.10 7,300 0 0.1
17/11/2023
10.41
 727,100 10.60 10.79 10.25 2,100 9,600 -0.1
16/11/2023
10.60
 290,200 10.48 10.67 10.48 0 0 0
15/11/2023
10.48
 484,600 10.71 10.94 10.48 0 5,000 -0.1
14/11/2023
10.71
 1,201,300 10.41 11.02 10.44 5,900 15,900 -0.1
13/11/2023
10.41
 238,400 10.56 10.64 10.25 0 11,100 -0.2
10/11/2023
10.56
 485,200 10.64 10.75 10.33 1,200 900 0.0
09/11/2023
10.64
 1,260,400 10.33 10.79 10.14 55,900 3,300 0.7
08/11/2023
10.33
 424,300 9.90 10.33 9.67 9,400 5,900 0.0
07/11/2023
9.90
 211,500 10.17 10.17 9.87 0 5,300 -0.1
06/11/2023
10.17
 232,100 10.17 10.17 9.94 300 1,100 -0.0
03/11/2023
10.17
 256,700 10.33 10.41 10.02 6,600 11,000 -0.1
02/11/2023
10.33
 442,200 9.87 10.44 9.87 3,000 0 0.0
01/11/2023
9.87
 404,600 9.48 9.87 9.33 21,800 0 0.3
31/10/2023
9.48
 597,800 9.63 9.79 9.33 11,000 0 0.1
30/10/2023
9.63
 477,600 9.63 9.71 9.29 0 0 0
27/10/2023
9.63
 265,000 9.56 9.71 9.21 0 0 0
26/10/2023
9.56
 578,200 10.25 10.25 9.56 0 2,300 -0.0
25/10/2023
10.25
 343,400 10.41 10.64 10.14 0 16,600 -0.2
24/10/2023
10.41
 404,300 10.14 10.64 9.87 0 4,800 -0.1
23/10/2023
10.14
 256,800 10.14 10.52 9.90 0 100 -0.0
20/10/2023
10.14
 769,600 9.48 10.14 9.09 18,900 100 0.2
19/10/2023
9.48
 450,000 9.94 10.29 9.48 4,800 0 0.1
18/10/2023
9.94
 408,100 10.64 10.64 9.94 0 4,000 -0.1
17/10/2023
10.64
 612,000 10.87 10.98 10.56 200 300 -0.0
16/10/2023
10.87
 224,300 11.10 11.25 10.71 0 900 -0.0
13/10/2023
11.10
 400,200 11.02 11.10 10.71 0 200 -0.0
12/10/2023
11.02
 287,400 11.21 11.25 11.02 0 0 0
11/10/2023
11.21
 336,300 11.10 11.21 10.75 1,700 0 0.0
10/10/2023
11.10
 611,000 11.06 11.25 10.87 1,200 0 0.0
09/10/2023
11.06
 431,900 10.64 11.06 10.48 100 0 0.0
06/10/2023
10.64
 366,000 10.48 10.64 10.17 0 500 -0.0
05/10/2023
10.48
 231,300 10.67 10.75 10.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |