CTCP Damsan (ads)

8.16
-0.04
(-0.49%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2022
10.85
 489,000 11.27 11.30 10.82 0 3,000 -0.0
16/09/2022
11.27
 435,400 11.30 11.38 11.12 100 0 0.0
15/09/2022
11.30
 1,236,000 11.45 11.45 11.08 0 0 -0.9
14/09/2022
11.45
 753,900 11.64 11.64 11.19 0 0 -0.9
13/09/2022
11.64
 560,300 11.71 11.79 11.19 0 0 -0.9
12/09/2022
11.71
 863,300 11.86 12.13 11.41 2,900 23,733 -0.9
09/09/2022
11.86
 777,300 11.98 11.98 11.45 7,900 64,100 -0.9
08/09/2022
11.98
 1,509,400 12.05 12.05 11.45 500 31,500 -0.5
07/09/2022
12.05
 704,900 12.28 12.46 11.90 2,500 45,500 -0.7
06/09/2022
12.28
 742,000 12.50 12.61 12.05 0 72,900 -1.2
05/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/09/2022
12.50
 822,100 12.27 12.72 12.01 0 23,300 -0.4
31/08/2022
12.27
 1,151,900 11.98 12.27 11.72 43,300 300 0.8
30/08/2022
11.98
 1,072,000 12.04 12.14 11.72 22,300 0 0.4
29/08/2022
12.04
 546,900 12.50 12.50 11.78 2,000 25,700 -0.4
26/08/2022
12.50
 602,700 12.43 12.63 12.17 20,300 0 0.4
25/08/2022
12.43
 868,200 12.46 12.63 12.07 8,000 5,100 0.1
24/08/2022
12.46
 917,200 12.30 12.59 11.98 0 14,000 -0.3
23/08/2022
12.30
 673,800 11.72 12.33 11.36 16,600 1,900 0.3
22/08/2022
11.72
 421,100 11.72 11.72 11.29 0 22,800 -0.4
19/08/2022
11.72
 604,700 12.17 12.50 11.72 700 32,400 -0.6
18/08/2022
12.17
 664,700 13.02 13.02 12.17 0 35,000 -0.7
17/08/2022
13.02
 702,000 13.28 13.28 12.82 0 53,100 -1.1
16/08/2022
13.28
 476,100 13.21 13.28 12.95 0 15,300 -0.3
15/08/2022
13.21
 748,600 13.57 13.67 13.21 0 9,200 -0.2
12/08/2022
13.57
 1,018,400 13.57 13.73 13.15 28,700 4,500 0.5
11/08/2022
13.57
 818,900 13.57 13.80 13.38 0 34,900 -0.7
10/08/2022
13.57
 553,700 13.64 13.96 13.47 0 24,400 -0.5
09/08/2022
13.64
 843,800 13.31 13.70 13.15 13,700 2,000 0.2
08/08/2022
13.31
 870,600 13.34 13.47 13.08 0 4,500 -0.1
05/08/2022
13.34
 573,800 13.31 13.41 12.92 6,300 0 0.1
04/08/2022
13.31
 953,000 13.12 13.31 12.72 0 21,100 -0.4
03/08/2022
13.12
 652,800 13.18 13.28 12.72 5,800 0 0.1
02/08/2022
13.18
 1,332,100 12.63 13.18 12.43 35,000 1,000 0.7
01/08/2022
12.63
 1,187,900 12.50 12.72 12.30 18,200 95,200 -1.5
29/07/2022
12.50
 436,900 12.46 12.50 12.24 16,800 0 0.3
28/07/2022
12.46
 1,046,900 11.98 12.56 11.72 20,300 900 0.4
27/07/2022
11.98
 668,200 12.04 12.17 11.46 2,000 6,900 -0.1
26/07/2022
12.04
 319,700 12.20 12.30 11.88 3,000 2,500 0.0
25/07/2022
12.20
 283,900 12.33 12.37 11.98 0 15,300 -0.3
22/07/2022
12.33
 210,400 12.33 12.50 12.14 19,200 2,000 -0.1
21/07/2022
12.33
 590,400 12.24 12.66 11.98 2,400 12,200 -0.2
20/07/2022
12.24
 904,300 11.78 12.50 11.59 20,900 0 0.4
19/07/2022
11.78
 228,800 11.81 11.88 11.39 0 9,500 -0.2
18/07/2022
11.81
 337,700 11.81 12.04 11.59 9,800 100 0.2
15/07/2022
11.81
 237,800 12.04 12.04 11.59 0 14,100 -0.3
14/07/2022
12.04
 381,200 11.78 12.11 11.33 3,400 2,200 0.0
13/07/2022
11.78
 523,400 11.03 11.78 11.20 31,800 4,200 0.5
12/07/2022
11.03
 723,500 11.03 11.20 10.41 16,500 2,000 0.2
11/07/2022
11.03
 243,800 11.29 11.29 10.80 3,500 7,300 -0.1
08/07/2022
11.29
 278,500 11.16 11.59 11.06 500 21,500 -0.1
07/07/2022
11.16
 421,700 10.84 11.16 10.09 72,500 5,200 1.2
06/07/2022
10.84
 522,300 11.65 11.65 10.84 7,200 2,500 0.1
05/07/2022
11.65
 654,500 12.50 12.50 11.65 4,600 19,500 -0.3
04/07/2022
12.50
 482,500 12.50 12.69 12.17 20,600 4,300 0.3
01/07/2022
12.50
 379,000 12.69 12.69 11.91 29,300 23,000 0.1
30/06/2022
12.69
 250,300 12.85 12.85 12.37 3,700 13,000 -0.2
29/06/2022
12.85
 483,500 13.02 13.02 12.59 2,600 12,500 -0.2
28/06/2022
13.02
 561,800 12.76 13.08 12.40 10,200 500 0.2
27/06/2022
12.76
 468,500 12.63 12.89 12.37 1,400 2,500 -0.0
24/06/2022
12.63
 560,300 12.24 12.69 12.11 2,200 2,000 0.0
23/06/2022
12.24
 611,000 11.55 12.30 11.20 19,200 2,000 0.3
22/06/2022
11.55
 1,168,000 12.40 12.40 11.55 2,800 600 0.0
21/06/2022
12.40
 13,000 13.31 13.31 12.40 2,500 0 0.0
20/06/2022
13.31
 31,900 14.29 14.29 13.31 2,500 0 0.1
17/06/2022
14.29
 82,400 15.36 15.36 14.29 1,500 0 0.0
16/06/2022
15.36
 575,000 16.14 16.14 15.36 2,100 13,400 -0.3
15/06/2022
16.14
 592,100 16.27 16.66 15.13 2,800 15,500 -0.3
14/06/2022
16.27
 652,700 17.28 17.28 16.08 500 4,800 -0.1
13/06/2022
17.28
 213,800 18.55 18.55 17.28 0 11,600 -0.3
10/06/2022
18.55
 618,800 18.22 19.01 18.13 10,200 4,600 0.2
09/06/2022
18.22
 1,061,900 17.83 18.35 17.31 21,400 7,600 0.4
08/06/2022
17.83
 352,800 18.81 18.88 17.83 24,600 6,600 0.5
07/06/2022
18.81
 362,000 19.07 19.07 18.09 58,300 10,300 1.4
06/06/2022
19.07
 225,900 19.01 19.20 18.75 30,400 4,900 0.7
03/06/2022
19.01
 232,100 19.17 19.17 18.71 400 9,200 -0.3
02/06/2022
19.17
 542,700 19.20 19.33 18.65 200 5,700 -0.2
01/06/2022
19.20
 238,000 19.30 19.33 18.81 0 17,400 -0.5
31/05/2022
19.30
 237,700 19.49 19.53 19.10 0 12,500 -0.4
30/05/2022
19.49
 235,500 19.27 19.59 19.04 0 5,800 -0.2
27/05/2022
19.27
 300,700 18.81 19.53 18.81 7,800 0 0.2
26/05/2022
18.81
 546,400 19.20 19.20 18.42 0 12,100 -0.3
25/05/2022
19.20
 479,300 19.01 19.46 18.35 4,100 6,100 -0.1
24/05/2022
19.01
 250,800 18.97 19.07 18.35 0 24,600 -0.7
23/05/2022
18.97
 412,900 18.68 19.07 18.65 0 10,200 -0.3
20/05/2022
18.68
 947,200 18.35 18.88 17.57 1,600 12,400 -0.3
19/05/2022
18.35
 157,100 18.22 18.42 17.61 500 8,600 -0.2
18/05/2022
18.22
 350,600 18.09 18.81 17.80 5,500 11,700 -0.2
17/05/2022
18.09
 361,100 17.87 18.16 16.63 1,000 16,800 -0.4
16/05/2022
17.87
 405,900 18.78 19.40 17.51 12,200 4,500 0.2
13/05/2022
18.78
 486,500 20.18 20.18 18.78 4,100 13,200 -0.3
12/05/2022
20.18
 351,800 21.41 21.41 19.92 0 25,200 -0.8
11/05/2022
21.41
 255,000 21.80 21.80 20.83 500 21,500 -0.7
10/05/2022
21.80
 698,900 21.25 21.80 19.79 11,800 5,600 0.2
09/05/2022
21.25
 485,600 22.85 22.85 21.25 500 11,100 -0.3
06/05/2022
22.85
 665,000 23.11 23.11 22.06 1,800 9,200 -0.3
05/05/2022
23.11
 266,900 23.30 23.37 22.65 6,000 28,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |