Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/03/2023	9.39	134,300	9.43	9.51	9.32	800	0	0.0
24/03/2023	9.43	224,400	9.28	9.47	9.21	0	3,100	-0.0
23/03/2023	9.28	410,600	9.66	9.66	9.28	0	3,700	-0.0
22/03/2023	9.66	507,500	9.66	9.73	9.39	100	14,300	-0.2
21/03/2023	9.66	520,800	9.43	9.73	9.28	0	17,800	-0.0
20/03/2023	9.43	556,800	9.77	9.77	9.28	7,000	2,400	0.1
17/03/2023	9.77	798,400	9.32	9.77	9.17	10,900	23,000	-0.2
16/03/2023	9.32	651,400	9.58	9.58	9.21	5,700	40,300	-0.4
15/03/2023	9.58	399,000	9.43	9.66	9.43	11,900	0	0.2
14/03/2023	9.43	369,900	9.58	9.84	9.28	1,500	0	0.0
13/03/2023	9.58	491,300	9.73	9.73	9.43	8,300	100	0.1
10/03/2023	9.73	1,057,200	9.28	9.88	9.06	0	3,000	-0.0
09/03/2023	9.28	892,200	8.87	9.36	8.65	0	0	0.0
08/03/2023	8.87	300,700	9.06	9.06	8.72	0	0	0.0
07/03/2023	9.06	229,100	9.13	9.24	8.94	0	0	0.0
06/03/2023	9.13	783,500	9.09	9.36	8.83	0	0	0.0
03/03/2023	9.09	625,100	9.09	9.17	8.79	0	0	0.0
02/03/2023	9.09	288,100	9.06	9.17	8.83	100	0	0.0
01/03/2023	9.06	492,200	8.94	9.06	8.61	20	0	0.0
28/02/2023	8.94	726,000	8.65	9.06	8.35	0	0	-0.0
27/02/2023	8.65	498,600	8.65	8.91	8.27	0	0	-0.0
24/02/2023	8.65	598,500	8.83	8.87	8.53	0	0	-0.0
23/02/2023	8.83	459,900	8.76	8.83	8.23	0	0	-0.0
22/02/2023	8.76	473,200	9.06	9.06	8.72	0	0	-0.0
21/02/2023	9.06	387,700	9.06	9.13	8.76	0	0	-0.0
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

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.05	-0.55%	1,911,800	9,400	0	8.90 9.17 9.16
2 tháng (2026-04-13)	0.48	5.56%	3,931,900	-9,979	0	8.64 9.34 9.16
3 tháng (2026-03-16)	0.86	10.41%	5,836,900	11,421	0.1	7.80 9.34 9.16
6 tháng (2025-12-15)	1.15	14.43%	11,882,800	18,121	0.2	7.80 9.34 9.16
12 tháng (2025-06-17)	1.29	16.48%	32,575,300	47,221	0.5	7.80 9.76 9.16
24 tháng (2024-06-24)	-2.33	-20.34%	77,741,300	-55,662	-0.8	6.63 11.71 9.16
36 tháng (2023-06-28)	-3.16	-25.71%	237,480,400	34,129	0.4	6.63 15.06 9.16
60 tháng (2021-07-08)	-4.24	-31.75%	484,753,700	-297,666	-0.8	6.63 25.45 9.16

CTCP Damsan (ads)

THỐNG KÊ GIAO DỊCH