Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
17/02/2023	8.83	276,600	8.83	8.98	8.61	0	200	-0.0
16/02/2023	8.83	594,500	8.31	8.83	8.12	0	6,200	-0.1
15/02/2023	8.31	93,900	8.31	8.38	8.20	0	0	-0.1
14/02/2023	8.31	320,000	8.38	8.46	8.08	0	5,200	-0.1
13/02/2023	8.38	359,200	8.42	8.42	8.08	0	100	-0.0
10/02/2023	8.42	228,100	8.38	8.50	8.12	400	0	0.0
09/02/2023	8.38	525,900	8.01	8.38	7.71	5,200	6,550	-0.0
08/02/2023	8.01	61,600	8.08	8.16	7.86	100	100	0
07/02/2023	8.08	79,200	8.12	8.23	7.90	0	100	-0.0
06/02/2023	8.12	64,700	8.12	8.16	7.93	0	4,600	-0.0
03/02/2023	8.12	105,400	8.12	8.38	7.97	0	5,600	-0.1
02/02/2023	8.12	238,000	8.61	8.76	8.08	0	34,500	-0.4
01/02/2023	8.61	390,100	8.50	8.83	8.50	3,000	1,700	0.0
31/01/2023	8.50	650,000	7.97	8.50	7.67	6,600	9,500	-0.0
30/01/2023	7.97	379,900	7.56	7.97	7.41	30,800	0	0.3
27/01/2023	7.56	117,900	7.63	7.71	7.35	6,500	0	0.1
19/01/2023	7.63	85,500	7.56	7.63	7.41	400	0	0.0
18/01/2023	7.56	66,200	7.34	7.60	7.34	5,700	0	0.1
17/01/2023	7.34	123,100	7.47	7.67	7.26	1,500	0	0.0
16/01/2023	7.47	155,500	7.37	7.49	7.11	100	4,600	-0.0
13/01/2023	7.37	117,100	7.26	7.49	7.26	1,900	0	0.0
12/01/2023	7.26	80,000	7.16	7.26	7.12	0	0	0.0
11/01/2023	7.16	71,200	7.25	7.26	7.16	3,400	0	0.0
10/01/2023	7.25	48,400	7.19	7.25	7.07	2,200	2,300	-0.0
09/01/2023	7.19	78,700	7.26	7.33	7.11	0	4,400	-0.0
06/01/2023	7.26	146,800	7.30	7.37	7.11	0	4,500	-0.0
05/01/2023	7.30	93,900	7.34	7.37	7.12	1,700	0	0.0
04/01/2023	7.34	130,200	7.34	7.56	7.19	11,100	1,200	0.1
03/01/2023	7.34	135,000	7.04	7.41	6.94	7,900	300	0.1
30/12/2022	7.04	125,600	7.30	7.30	6.96	100	5,000	-0.0
29/12/2022	7.30	68,800	7.30	7.30	7.00	1,900	0	0.0
28/12/2022	7.30	137,000	7.11	7.30	6.96	1,600	15,000	-0.1
27/12/2022	7.11	100,600	7.11	7.11	6.77	0	10,000	-0.1
26/12/2022	7.11	146,900	7.63	7.63	7.11	0	0	-0.0
23/12/2022	7.63	117,600	7.56	7.63	7.41	0	1,500	-0.0
22/12/2022	7.56	130,400	7.34	7.75	7.34	0	9,600	-0.1

Page:
<<
7
8
9
>>

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

CTCP Damsan (ads)

THỐNG KÊ GIAO DỊCH