CTCP Damsan (ads)

8.26
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |