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)
04/10/2023
10.67
 476,400 10.52 10.71 9.90 0 0 0
03/10/2023
10.52
 551,100 10.94 10.94 10.21 0 0 0
02/10/2023
10.94
 448,100 11.02 11.06 10.79 0 4,900 -0.1
29/09/2023
11.02
 641,900 10.44 11.02 10.41 0 2,200 -0.0
28/09/2023
10.44
 445,200 10.64 10.79 10.25 0 0 0
27/09/2023
10.64
 788,600 10.64 10.64 10.10 4,900 400 0.1
26/09/2023
10.64
 835,800 11.41 11.45 10.64 2,200 0 0.0
25/09/2023
11.41
 608,300 12.25 12.33 11.41 900 7,000 -0.1
22/09/2023
12.25
 1,374,500 12.49 12.72 11.95 800 1,400 -0.0
21/09/2023
12.49
 390,900 12.64 12.76 12.33 0 0 0
20/09/2023
12.64
 1,121,200 11.87 12.68 11.79 5,900 1,500 0.1
19/09/2023
11.87
 250,800 11.68 11.87 11.48 0 2,100 -0.0
18/09/2023
11.68
 560,800 12.02 12.10 11.68 0 0 0
15/09/2023
12.02
 374,300 12.14 12.18 11.99 0 24,600 -0.4
14/09/2023
12.14
 791,000 12.41 12.49 11.99 0 1,600 -0.0
13/09/2023
12.41
 630,400 12.72 12.79 12.41 0 8,400 -0.1
12/09/2023
12.72
 842,000 12.10 12.72 12.02 33,000 600 0.5
11/09/2023
12.10
 1,187,500 12.91 12.99 12.10 2,300 27,500 -0.4
08/09/2023
12.91
 1,155,900 12.87 12.99 12.60 200 11,600 -0.2
07/09/2023
12.87
 1,099,300 12.76 13.03 12.68 1,600 29,200 -0.5
06/09/2023
12.76
 965,200 12.25 12.76 12.10 20,900 0 0.3
05/09/2023
12.25
 1,033,000 11.95 12.41 12.06 5,200 20,800 -0.2
31/08/2023
11.95
 976,700 11.56 12.14 11.72 22,800 0 0.4
30/08/2023
11.56
 884,200 11.72 11.79 11.41 4,700 0 0.1
29/08/2023
11.72
 862,900 11.68 11.79 11.18 3,300 0 0.0
28/08/2023
11.68
 568,600 11.45 11.72 11.06 25,000 1,300 0.4
25/08/2023
11.45
 643,600 11.75 11.87 11.33 0 34,800 -0.5
24/08/2023
11.75
 537,800 11.64 11.83 11.41 0 1,800 -0.0
23/08/2023
11.64
 294,300 11.52 11.95 11.52 0 15,200 -0.2
22/08/2023
11.52
 1,324,300 11.33 11.83 10.91 42,400 0 0.6
21/08/2023
11.33
 868,300 12.14 12.14 11.33 5,600 18,200 -0.2
18/08/2023
12.14
 882,100 13.03 13.03 12.14 0 60,700 -1.0
17/08/2023
13.03
 632,600 13.22 13.22 12.87 0 35,100 -0.6
16/08/2023
13.22
 845,300 13.14 13.26 12.95 5,100 0 0.1
15/08/2023
13.14
 1,092,600 12.83 13.26 12.60 51,200 0 0.9
14/08/2023
12.83
 745,900 12.87 13.03 12.76 14,700 0 0.2
11/08/2023
12.87
 633,000 13.03 13.10 12.64 0 24,300 -0.4
10/08/2023
13.03
 675,600 13.10 13.18 12.76 1,000 0 0.0
09/08/2023
13.10
 1,056,200 12.79 13.26 12.76 20,600 0 0.3
08/08/2023
12.79
 608,500 12.99 13.03 12.76 0 8,400 -0.1
07/08/2023
12.99
 954,800 13.26 13.33 12.91 2,400 39,300 -0.6
04/08/2023
13.26
 528,100 13.33 13.45 13.14 0 2,400 -0.0
03/08/2023
13.33
 660,400 13.49 13.57 13.22 0 8,500 -0.1
02/08/2023
13.49
 1,556,100 12.83 13.49 12.83 55,300 0 1.0
01/08/2023
12.83
 723,800 12.64 12.83 12.49 4,000 0 0.1
31/07/2023
12.64
 632,800 12.52 12.72 12.33 9,500 0 0.2
28/07/2023
12.52
 433,900 12.60 12.72 12.52 8,200 900 0.1
27/07/2023
12.60
 868,600 12.76 12.87 12.49 0 17,600 -0.3
26/07/2023
12.76
 596,700 12.83 12.91 12.64 500 1,800 -0.0
25/07/2023
12.83
 449,800 12.95 13.03 12.72 0 15,200 -0.3
24/07/2023
12.95
 657,700 12.72 12.99 12.64 32,500 2,400 0.5
21/07/2023
12.72
 367,800 12.60 12.72 12.60 0 0 0
20/07/2023
12.60
 312,300 12.68 12.72 12.49 0 16,900 -0.3
19/07/2023
12.68
 752,300 12.52 12.79 12.45 22,200 4,000 0.3
18/07/2023
12.52
 307,700 12.64 12.64 12.37 1,200 26,600 -0.4
17/07/2023
12.64
 645,900 12.56 12.91 12.49 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
12.56
 693,900 12.26 12.87 12.45 0 6,100 -0.1
13/07/2023
12.26
 1,084,100 11.96 12.30 11.93 24,100 0 0.4
12/07/2023
11.96
 870,100 12.16 12.20 11.90 600 0 0.0
11/07/2023
12.16
 517,800 12.13 12.23 12.03 8,300 8,300 -0.0
10/07/2023
12.13
 1,290,800 12.13 12.47 12.03 0 23,700 -0.4
07/07/2023
12.13
 1,125,200 11.80 12.13 11.53 49,900 0 0.9
06/07/2023
11.80
 1,209,700 11.63 11.80 11.26 0 900 -0.0
05/07/2023
11.63
 513,300 11.73 11.80 11.53 0 12,700 -0.2
04/07/2023
11.73
 442,100 11.59 11.73 11.46 1,700 0 0.0
03/07/2023
11.59
 1,232,700 11.49 11.73 11.16 15,000 500 0.2
30/06/2023
11.49
 785,200 11.26 11.53 11.09 12,700 0 0.2
29/06/2023
11.26
 881,200 10.99 11.66 10.89 10,800 2,900 0.1
28/06/2023
10.99
 604,000 11.06 11.16 10.89 0 17,700 -0.3
27/06/2023
11.06
 713,500 11.06 11.33 10.89 7,400 2,500 0.1
26/06/2023
11.06
 1,139,000 11.26 11.33 10.79 1,300 27,300 -0.4
23/06/2023
11.26
 479,100 11.26 11.53 11.06 0 21,800 -0.4
22/06/2023
11.26
 912,200 10.86 11.26 10.89 6,900 17,300 -0.2
21/06/2023
10.86
 1,316,600 10.19 10.89 10.25 36,200 0 0.6
20/06/2023
10.19
 1,464,800 10.02 10.25 9.82 16,100 600 0.2
19/06/2023
10.02
 503,800 10.09 10.25 9.95 1,700 0 0.0
16/06/2023
10.09
 991,200 10.05 10.25 9.82 28,500 3,100 0.4
15/06/2023
10.05
 1,201,100 10.25 10.29 9.99 0 9,900 -0.2
14/06/2023
10.25
 602,000 10.46 10.46 10.22 0 21,600 -0.3
13/06/2023
10.46
 574,000 10.52 10.86 10.32 0 6,000 -0.1
12/06/2023
10.52
 1,197,100 10.22 10.62 10.25 13,300 500 0.2
09/06/2023
10.22
 747,200 10.25 10.32 9.82 15,400 3,600 0.2
08/06/2023
10.25
 335,700 10.32 10.52 10.25 1,600 0 0.0
07/06/2023
10.32
 740,100 10.22 10.32 9.92 2,400 200 0.0
06/06/2023
10.22
 387,300 10.12 10.32 10.15 200 1,200 -0.0
05/06/2023
10.12
 647,500 9.99 10.25 9.72 12,500 0 0.2
02/06/2023
9.99
 287,400 9.99 10.25 9.95 0 6,900 -0.1
01/06/2023
9.99
 367,400 10.05 10.25 9.89 0 11,100 -0.2
31/05/2023
10.05
 277,000 10.02 10.35 10.02 0 8,200 -0.1
30/05/2023
10.02
 403,000 10.05 10.09 9.75 0 7,100 -0.1
29/05/2023
10.05
 646,100 9.68 10.12 9.38 3,900 1,600 0.0
26/05/2023
9.68
 368,500 9.32 9.72 9.11 19,700 0 0.3
25/05/2023
9.32
 417,800 9.28 9.52 9.15 0 9,500 -0.1
24/05/2023
9.28
 155,500 9.32 9.48 9.28 0 0 0
23/05/2023
9.32
 465,500 9.48 9.72 9.28 0 34,100 -0.5
22/05/2023
9.48
 243,800 9.62 9.75 9.48 0 10,900 -0.2
19/05/2023
9.62
 1,089,100 9.28 9.79 8.95 0 3,400 -0.0
18/05/2023
9.28
 903,300 8.81 9.35 8.75 11,600 0 0.2
17/05/2023
8.81
 385,300 8.85 8.91 8.75 5,300 6,500 -0.0
16/05/2023
8.85
 274,500 8.75 8.85 8.71 8,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |