CTCP Damsan (ads)

7.95
0
(0%)
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
(2026-08-19) 		-0.10 -1.24% 1,829,700 -9,800 -0.1
7.92
8.43
7.95
2 tháng
(2026-07-20) 		0.15 1.92% 3,688,200 -2,000 -0.0
7.50
8.43
7.95
3 tháng
(2026-06-22) 		-0.33 -4.01% 6,730,900 -54,100 -0.5
7.50
8.56
7.95
6 tháng
(2026-03-23) 		0.97 13.83% 13,413,600 -49,300 -0.5
6.98
8.56
7.95
12 tháng
(2025-09-23) 		0.13 1.70% 24,164,000 -21,100 -0.2
6.98
8.56
7.95
24 tháng
(2024-09-30) 		-0.76 -8.72% 67,064,900 -100 -0.3
5.93
8.84
7.95
36 tháng
(2023-10-04) 		-2.72 -25.53% 196,347,600 116,291 1.3
5.93
11.72
7.95
60 tháng
(2021-10-14) 		-10.58 -57.11% 475,361,300 -470,804 -6.8
5.36
22.79
7.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 11.68 11.83 11.41 0 1,800 -0.0
23/08/2023
11.64
 294,300 11.72 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 12.10 12.14 11.33 5,600 18,200 -0.2
18/08/2023
12.14
 882,100 12.79 12.87 12.14 0 60,700 -1.0
17/08/2023
13.03
 632,600 13.18 13.18 12.87 0 35,100 -0.6
16/08/2023
13.22
 845,300 13.22 13.26 12.95 5,100 0 0.1
15/08/2023
13.14
 1,092,600 12.76 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 13.18 13.18 12.76 1,000 0 0.0
09/08/2023
13.10
 1,056,200 12.87 13.26 12.76 20,600 0 0.3
08/08/2023
12.79
 608,500 13.03 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 13.18 13.45 13.14 0 2,400 -0.0
03/08/2023
13.33
 660,400 13.57 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 12.56 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 12.72 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 13.03 13.03 12.72 0 15,200 -0.3
24/07/2023
12.95
 657,700 12.68 12.99 12.64 32,500 2,400 0.5
21/07/2023
12.72
 367,800 12.72 12.72 12.60 0 0 0
20/07/2023
12.60
 312,300 12.64 12.72 12.49 0 16,900 -0.3
19/07/2023
12.68
 825,700 12.56 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 12.91 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
 746,300 12.79 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 12.20 12.20 11.90 600 0 0.0
11/07/2023
12.16
 517,800 12.16 12.23 12.03 8,300 8,300 -0.0
10/07/2023
12.13
 1,290,800 12.23 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 11.76 11.80 11.53 0 12,700 -0.2
04/07/2023
11.73
 442,100 11.70 11.73 11.46 1,700 0 0.0
03/07/2023
11.59
 1,232,700 11.16 11.73 11.16 15,000 500 0.2
30/06/2023
11.49
 785,200 11.43 11.53 11.09 12,700 0 0.2
29/06/2023
11.26
 881,200 11.06 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
 804,400 11.26 11.33 10.89 7,400 2,500 0.1
26/06/2023
11.19
 1,225,300 11.26 11.33 10.79 1,300 27,300 -0.4
23/06/2023
11.23
 514,400 11.39 11.53 11.06 0 21,800 -0.4
22/06/2023
11.26
 912,200 11.13 11.26 10.89 6,900 17,300 -0.2
21/06/2023
10.86
 1,316,600 10.25 10.89 10.25 36,200 0 0.6
20/06/2023
10.19
 1,464,800 10.05 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 10.12 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 10.69 10.86 10.32 0 6,000 -0.1
12/06/2023
10.52
 1,197,100 10.29 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 10.46 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 10.25 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 10.22 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 10.19 10.35 10.02 0 8,200 -0.1
30/05/2023
10.02
 403,000 9.95 10.09 9.75 0 7,100 -0.1
29/05/2023
10.05
 646,100 9.72 10.12 9.38 3,900 1,600 0.0
26/05/2023
9.68
 368,500 9.28 9.72 9.11 19,700 0 0.3
25/05/2023
9.32
 417,800 9.25 9.52 9.15 0 9,500 -0.1
24/05/2023
9.28
 155,500 9.48 9.48 9.28 0 0 0
23/05/2023
9.32
 494,500 9.72 9.72 9.28 0 34,100 -0.5
22/05/2023
9.48
 243,800 9.75 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 8.81 8.91 8.75 5,300 6,500 -0.0
16/05/2023
8.85
 274,500 8.78 8.85 8.71 8,700 0 0.1
15/05/2023
8.75
 487,000 9.11 9.32 8.75 1,500 9,800 -0.1
12/05/2023
9.11
 651,800 8.81 9.11 8.55 15,800 0 0.2
11/05/2023
8.81
 592,100 8.65 8.88 8.44 30,000 0 0.4
10/05/2023
8.65
 536,900 8.41 8.68 8.34 9,200 0 0.1
09/05/2023
8.41
 391,800 8.58 8.58 8.38 300 0 0.0
08/05/2023
8.51
 639,800 8.34 8.51 8.31 0 700 -0.0
05/05/2023
8.38
 178,000 8.38 8.51 8.28 0 200 -0.0
04/05/2023
8.44
 408,100 8.71 8.71 8.31 0 11,600 -0.1
03/05/2023
8.14
 625,100 8.14 8.21 7.88 0 0 0.0
02/05/2023
7.27
 105,400 7.27 7.51 7.14 0 5,600 -0.1
01/05/2023
6.53
 93,900 6.57 6.59 6.37 1,700 0 0.0
28/04/2023
8.65
 272,800 8.71 8.78 8.55 4,000 500 0.0
27/04/2023
8.71
 560,300 8.98 9.01 8.61 200 0 0.0
26/04/2023
8.98
 1,016,600 8.48 8.98 8.18 10,700 6,100 0.1
25/04/2023
8.44
 816,300 8.38 8.51 8.04 1,400 0 0.0
24/04/2023
8.31
 228,100 8.48 8.58 8.24 100 0 0.0
21/04/2023
8.44
 918,100 8.24 8.61 8.21 6,100 0 0.1
20/04/2023
8.18
 157,500 8.08 8.18 8.04 0 2,000 -0.0
19/04/2023
8.08
 146,200 8.24 8.28 8.01 0 2,900 -0.0
18/04/2023
8.18
 241,000 8.18 8.24 7.91 0 100 -0.0
17/04/2023
8.14
 201,200 7.98 8.18 7.91 0 100 -0.0
14/04/2023
8.04
 939,200 8.38 8.38 8.04 4,700 62,700 -0.7
13/04/2023
8.28
 187,600 8.34 8.51 8.18 0 4,400 -0.1
12/04/2023
8.31
 233,900 8.34 8.34 8.11 0 21,100 -0.3
11/04/2023
8.31
 187,200 8.34 8.34 8.08 0 5,000 -0.1
10/04/2023
8.34
 498,400 8.38 8.38 8.08 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |