CTCP Damsan (ads)

9.09
-0.04
(-0.44%)
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
(2026-03-30) 		0.51 5.92% 2,420,100 8,221 0.2
8.50
9.34
9.09
2 tháng
(2026-03-02) 		0.92 11.21% 5,030,900 -3,279 0.1
7.80
9.34
9.09
3 tháng
(2026-01-29) 		0.55 6.41% 6,923,900 4,921 0.1
7.80
9.34
9.09
6 tháng
(2025-10-31) 		0.62 7.29% 11,065,300 24,121 0.3
7.80
9.34
9.09
12 tháng
(2025-05-05) 		1.77 24.08% 33,105,000 36,621 0.4
7.27
9.76
9.09
24 tháng
(2024-05-09) 		-1.97 -17.78% 109,530,500 -97,462 -1.4
6.63
13.08
9.09
36 tháng
(2023-05-15) 		-0.64 -6.53% 255,686,500 -371 -0.1
6.63
15.06
9.09
60 tháng
(2021-05-25) 		-1.18 -11.47% 497,075,000 -180,866 1.9
6.63
25.45
9.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2022
10.82
 552,700 10.82 10.97 10.63 4,000 400 0.1
22/09/2022
10.82
 684,200 10.85 10.85 10.33 0 3,200 -0.0
21/09/2022
10.85
 760,100 10.74 10.85 10.25 0 0 0.0
20/09/2022
10.74
 391,500 10.85 10.85 10.40 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |