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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |