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
(2025-11-05) 		-0.11 -1.32% 1,207,200 10,900 0.1
8.15
8.38
8.16
2 tháng
(2025-10-06) 		-0.60 -6.82% 2,744,000 11,800 0.1
7.91
8.83
8.16
3 tháng
(2025-09-08) 		-0.56 -6.39% 4,528,800 1,700 0.0
7.91
8.97
8.16
6 tháng
(2025-06-09) 		0.31 3.93% 20,817,200 35,600 0.3
7.81
9.76
8.16
12 tháng
(2024-12-10) 		-0.40 -4.64% 38,946,600 33,292 0.3
6.63
9.76
8.16
24 tháng
(2023-12-18) 		-3.16 -27.83% 150,662,300 18,808 0.3
6.63
13.08
8.16
36 tháng
(2022-12-21) 		0.86 11.79% 280,038,300 -89,922 -0.8
6.63
15.06
8.16
60 tháng
(2020-12-31) 		3.07 59.80% 510,306,260 -147,147 2.5
5.11
25.45
8.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
13.36
 870,100 13.59 13.62 13.29 600 0 0.0
11/07/2023
13.59
 517,800 13.55 13.66 13.44 8,300 8,300 -0.0
10/07/2023
13.55
 1,290,800 13.55 13.92 13.44 0 23,700 -0.4
07/07/2023
13.55
 1,125,200 13.17 13.55 12.87 49,900 0 0.9
06/07/2023
13.17
 1,209,700 12.99 13.17 12.57 0 900 -0.0
05/07/2023
12.99
 513,300 13.10 13.17 12.87 0 12,700 -0.2
04/07/2023
13.10
 442,100 12.95 13.10 12.80 1,700 0 0.0
03/07/2023
12.95
 1,232,700 12.84 13.10 12.46 15,000 500 0.2
30/06/2023
12.84
 785,200 12.57 12.87 12.39 12,700 0 0.2
29/06/2023
12.57
 881,200 12.28 13.02 12.16 10,800 2,900 0.1
28/06/2023
12.28
 604,000 12.35 12.46 12.16 0 17,700 -0.3
27/06/2023
12.35
 713,500 12.35 12.65 12.16 7,400 2,500 0.1
26/06/2023
12.35
 1,139,000 12.57 12.65 12.05 1,300 27,300 -0.4
23/06/2023
12.57
 479,100 12.57 12.87 12.35 0 21,800 -0.4
22/06/2023
12.57
 912,200 12.13 12.57 12.16 6,900 17,300 -0.2
21/06/2023
12.13
 1,316,600 11.38 12.16 11.45 36,200 0 0.6
20/06/2023
11.38
 1,464,800 11.19 11.45 10.97 16,100 600 0.2
19/06/2023
11.19
 503,800 11.27 11.45 11.12 1,700 0 0.0
16/06/2023
11.27
 991,200 11.23 11.45 10.97 28,500 3,100 0.4
15/06/2023
11.23
 1,201,100 11.45 11.49 11.15 0 9,900 -0.2
14/06/2023
11.45
 602,000 11.68 11.68 11.41 0 21,600 -0.3
13/06/2023
11.68
 574,000 11.75 12.13 11.53 0 6,000 -0.1
12/06/2023
11.75
 1,197,100 11.41 11.86 11.45 13,300 500 0.2
09/06/2023
11.41
 747,200 11.45 11.53 10.97 15,400 3,600 0.2
08/06/2023
11.45
 335,700 11.53 11.75 11.45 1,600 0 0.0
07/06/2023
11.53
 740,100 11.41 11.53 11.08 2,400 200 0.0
06/06/2023
11.41
 387,300 11.30 11.53 11.34 200 1,200 -0.0
05/06/2023
11.30
 647,500 11.15 11.45 10.85 12,500 0 0.2
02/06/2023
11.15
 287,400 11.15 11.45 11.12 0 6,900 -0.1
01/06/2023
11.15
 367,400 11.23 11.45 11.04 0 11,100 -0.2
31/05/2023
11.23
 277,000 11.19 11.56 11.19 0 8,200 -0.1
30/05/2023
11.19
 403,000 11.23 11.27 10.89 0 7,100 -0.1
29/05/2023
11.23
 646,100 10.82 11.30 10.48 3,900 1,600 0.0
26/05/2023
10.82
 368,500 10.40 10.85 10.18 19,700 0 0.3
25/05/2023
10.40
 417,800 10.37 10.63 10.22 0 9,500 -0.1
24/05/2023
10.37
 155,500 10.40 10.59 10.37 0 0 0
23/05/2023
10.40
 465,500 10.59 10.85 10.37 0 34,100 -0.5
22/05/2023
10.59
 243,800 10.74 10.89 10.59 0 10,900 -0.2
19/05/2023
10.74
 1,089,100 10.37 10.93 9.99 0 3,400 -0.0
18/05/2023
10.37
 903,300 9.84 10.44 9.77 11,600 0 0.2
17/05/2023
9.84
 385,300 9.88 9.96 9.77 5,300 6,500 -0.0
16/05/2023
9.88
 274,500 9.77 9.88 9.73 8,700 0 0.1
15/05/2023
9.77
 487,000 10.18 10.40 9.77 1,500 9,800 -0.1
12/05/2023
10.18
 651,800 9.84 10.18 9.54 15,800 0 0.2
11/05/2023
9.84
 592,100 9.66 9.92 9.43 30,000 0 0.4
10/05/2023
9.66
 536,900 9.39 9.69 9.32 9,200 0 0.1
09/05/2023
9.39
 391,800 9.47 9.58 9.36 300 0 0.0
08/05/2023
9.47
 609,300 9.36 9.51 9.28 0 700 -0.0
05/05/2023
9.36
 178,000 9.47 9.51 9.24 0 200 -0.0
04/05/2023
9.47
 342,800 9.58 9.73 9.28 0 11,600 -0.1
28/04/2023
9.58
 247,900 9.73 9.81 9.54 4,000 500 0.0
27/04/2023
9.73
 560,300 10.03 10.07 9.62 200 0 0.0
26/04/2023
10.03
 1,016,600 9.43 10.03 9.13 10,700 6,100 0.1
25/04/2023
9.43
 816,300 9.28 9.51 8.98 1,400 0 0.0
24/04/2023
9.28
 228,100 9.43 9.58 9.21 100 0 0.0
21/04/2023
9.43
 918,100 9.09 9.62 9.17 6,100 0 0.1
20/04/2023
9.09
 151,800 9.02 9.13 8.98 0 2,000 -0.0
19/04/2023
9.02
 146,200 9.13 9.24 8.94 0 2,900 -0.0
18/04/2023
9.13
 241,000 9.09 9.21 8.83 0 100 -0.0
17/04/2023
9.09
 201,200 8.98 9.13 8.83 0 100 -0.0
14/04/2023
8.98
 939,200 9.24 9.36 8.98 4,700 62,700 -0.7
13/04/2023
9.24
 187,600 9.28 9.51 9.13 0 4,400 -0.1
12/04/2023
9.28
 233,900 9.28 9.32 9.06 0 21,100 -0.3
11/04/2023
9.28
 187,200 9.32 9.32 9.02 0 5,000 -0.1
10/04/2023
9.32
 498,400 9.13 9.36 9.02 0 0 0.1
07/04/2023
9.13
 352,500 9.24 9.32 8.98 9,700 0 0.1
06/04/2023
9.24
 736,900 9.17 9.54 8.83 13,100 0 0.2
05/04/2023
9.17
 359,000 9.24 9.24 8.98 16,400 0 0.2
04/04/2023
9.24
 407,800 9.43 9.51 9.17 16,400 0 0.2
03/04/2023
9.43
 411,600 9.28 9.51 9.28 0 0 -0.0
31/03/2023
9.28
 737,700 8.68 9.28 8.50 13,700 14,800 -0.0
30/03/2023
8.68
 162,600 8.79 8.94 8.57 2,500 4,100 -0.0
29/03/2023
8.79
 517,500 9.13 9.13 8.57 6,400 0 0.1
28/03/2023
9.13
 576,400 9.39 9.43 9.13 1,600 0 0.0
27/03/2023
9.39
 134,300 9.43 9.51 9.32 800 0 0.0
24/03/2023
9.43
 224,400 9.28 9.47 9.21 0 3,100 -0.0
23/03/2023
9.28
 410,600 9.66 9.66 9.28 0 3,700 -0.0
22/03/2023
9.66
 507,500 9.66 9.73 9.39 100 14,300 -0.2
21/03/2023
9.66
 520,800 9.43 9.73 9.28 0 17,800 -0.0
20/03/2023
9.43
 556,800 9.77 9.77 9.28 7,000 2,400 0.1
17/03/2023
9.77
 798,400 9.32 9.77 9.17 10,900 23,000 -0.2
16/03/2023
9.32
 651,400 9.58 9.58 9.21 5,700 40,300 -0.4
15/03/2023
9.58
 399,000 9.43 9.66 9.43 11,900 0 0.2
14/03/2023
9.43
 369,900 9.58 9.84 9.28 1,500 0 0.0
13/03/2023
9.58
 491,300 9.73 9.73 9.43 8,300 100 0.1
10/03/2023
9.73
 1,057,200 9.28 9.88 9.06 0 3,000 -0.0
09/03/2023
9.28
 892,200 8.87 9.36 8.65 0 0 0.0
08/03/2023
8.87
 300,700 9.06 9.06 8.72 0 0 0.0
07/03/2023
9.06
 229,100 9.13 9.24 8.94 0 0 0.0
06/03/2023
9.13
 783,500 9.09 9.36 8.83 0 0 0.0
03/03/2023
9.09
 625,100 9.09 9.17 8.79 0 0 0.0
02/03/2023
9.09
 288,100 9.06 9.17 8.83 100 0 0.0
01/03/2023
9.06
 492,200 8.94 9.06 8.61 20 0 0.0
28/02/2023
8.94
 726,000 8.65 9.06 8.35 0 0 -0.0
27/02/2023
8.65
 498,600 8.65 8.91 8.27 0 0 -0.0
24/02/2023
8.65
 598,500 8.83 8.87 8.53 0 0 -0.0
23/02/2023
8.83
 459,900 8.76 8.83 8.23 0 0 -0.0
22/02/2023
8.76
 473,200 9.06 9.06 8.72 0 0 -0.0
21/02/2023
9.06
 387,700 9.06 9.13 8.76 0 0 -0.0
20/02/2023
9.06
 228,000 8.83 9.06 8.68 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |