Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/12/2022	7.34	164,900	7.82	7.86	7.34	0	0	-0.0
20/12/2022	7.82	281,100	8.01	8.01	7.56	0	900	-0.0
19/12/2022	8.01	633,600	7.86	8.08	7.52	11,100	1,000	0.1
16/12/2022	7.86	143,500	7.67	7.86	7.41	0	1,600	-0.0
15/12/2022	7.67	187,400	7.63	7.75	7.45	0	6,800	-0.1
14/12/2022	7.63	184,200	7.78	7.86	7.63	0	1,300	-0.0
13/12/2022	7.78	114,900	7.78	7.78	7.56	800	5,600	-0.0
12/12/2022	7.78	220,600	7.78	8.05	7.60	4,400	7,400	-0.0
09/12/2022	7.78	190,400	8.12	8.12	7.75	6,500	7,500	-0.0
08/12/2022	8.12	635,000	8.16	8.61	8.01	0	31,800	-0.3
07/12/2022	8.16	616,700	8.23	8.23	7.82	9,600	49,800	-0.4
06/12/2022	8.23	646,900	8.23	8.38	8.01	7,700	8,900	-0.0
05/12/2022	8.23	836,800	7.97	8.46	8.01	6,700	52,100	-0.5
02/12/2022	7.97	625,200	8.08	8.35	7.86	8,400	17,200	-0.1
01/12/2022	8.08	758,800	7.82	8.35	7.75	9,900	35,000	-0.3
30/11/2022	7.82	749,200	7.82	8.31	7.49	1,600	26,800	-0.3
29/11/2022	7.82	583,600	7.56	7.93	7.34	2,200	27,400	-0.3
28/11/2022	7.56	510,100	7.11	7.60	7.19	9,700	13,000	-0.0
25/11/2022	7.11	478,100	6.77	7.11	6.51	5,600	20,000	-0.1
24/11/2022	6.77	653,600	6.81	6.81	6.37	3,500	27,000	-0.2
23/11/2022	6.81	545,400	7.11	7.11	6.75	100	28,569	-0.3
22/11/2022	7.11	815,200	7.03	7.26	6.81	21,500	1,400	0.2
21/11/2022	7.03	486,500	7.11	7.11	6.89	8,900	1,000	0.1
18/11/2022	7.11	503,500	6.96	7.11	6.65	28,700	0	0.3
17/11/2022	6.96	314,900	7.04	7.11	6.59	5,200	0	0.0
16/11/2022	7.04	1,139,000	7.00	7.11	6.51	48,500	0	0.5
15/11/2022	7.00	340,200	7.52	7.52	7.00	3,200	0	0.0
14/11/2022	7.52	544,200	8.08	8.08	7.52	2,000	0	0.0
11/11/2022	8.08	319,800	8.50	8.50	8.08	0	1,000	-0.0
10/11/2022	8.50	487,100	9.13	9.13	8.50	600	10,500	-0.1
09/11/2022	9.13	709,000	9.06	9.13	8.65	1,100	39,000	-0.5
08/11/2022	9.06	746,300	8.50	9.06	8.08	1,000	3,200	-0.0
07/11/2022	8.50	313,900	9.02	9.13	8.50	200	18,500	-0.2
04/11/2022	9.02	359,500	9.69	9.69	9.02	1,800	17,100	-0.2
03/11/2022	9.69	353,800	10.10	10.10	9.69	4,400	0	0.1
02/11/2022	10.10	769,600	10.03	10.25	9.77	9,800	5,700	0.1
01/11/2022	10.03	1,084,800	9.66	10.10	9.47	12,400	1,104	0.2
31/10/2022	9.66	661,100	9.51	9.66	9.06	0	4,800	-0.1
28/10/2022	9.51	400,500	9.39	9.73	9.21	1,700	2,059	-0.0
27/10/2022	9.39	548,900	8.83	9.39	8.65	100	22,400	-0.3
26/10/2022	8.83	199,100	8.76	8.91	8.53	0	12,100	-0.1
25/10/2022	8.76	336,500	8.79	9.39	8.46	8,300	17,600	-0.1
24/10/2022	8.79	369,800	9.39	9.43	8.79	9,700	1,000	0.1
21/10/2022	9.39	605,200	9.96	9.96	9.39	4,100	10,400	-0.1
20/10/2022	9.96	531,300	10.07	10.07	9.73	0	500	-0.0
19/10/2022	10.07	392,200	10.07	10.18	9.88	0	33,300	-0.4
18/10/2022	10.07	1,096,400	9.43	10.07	9.54	27,200	35,000	-0.1
17/10/2022	9.43	810,100	9.24	9.43	9.13	34,100	40,000	-0.1
14/10/2022	9.24	1,059,700	9.21	9.51	8.91	26,600	0	0.3
13/10/2022	9.21	597,100	9.13	9.21	8.72	3,700	15,700	-0.1
12/10/2022	9.13	461,400	9.24	9.28	8.83	3,600	0	0.0
11/10/2022	9.24	552,500	9.36	9.58	8.79	0	3,200	-0.0
10/10/2022	9.36	1,574,100	8.87	9.43	8.35	41,900	4,500	0.5
07/10/2022	8.87	697,700	9.28	9.62	8.65	0	0	0.0
06/10/2022	9.28	316,900	9.81	10.18	9.28	1,200	0	0.0
05/10/2022	9.81	643,400	9.66	9.81	9.21	500	200	0.0
04/10/2022	9.66	548,700	9.81	9.88	9.13	7,500	0	0.1
03/10/2022	9.81	446,100	10.25	10.25	9.58	0	0	-0.1
30/09/2022	10.25	566,300	9.88	10.25	9.32	2,200	8,000	-0.1
29/09/2022	9.88	221,200	9.96	10.03	9.81	0	0	0.0
28/09/2022	9.96	484,300	10.10	10.10	9.73	0	0	0.0
27/09/2022	10.10	957,500	10.18	10.25	9.73	1,500	0	0.0
26/09/2022	10.18	336,500	10.82	10.82	10.07	0	0	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 (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

CTCP Damsan (ads)

THỐNG KÊ GIAO DỊCH