CTCP Damsan (ads)

12.85
-0.05
(-0.39%)
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
(2024-04-10) 		-0.45 -3.38% 11,842,100 -125,600 -1.5
12.15
13.55
12.85
2 tháng
(2024-03-11) 		0.10 0.78% 31,159,300 -130,700 -1.5
12.15
14.35
12.85
3 tháng
(2024-02-15) 		-0.20 -1.53% 38,217,600 -21,209 -0.0
12.15
14.35
12.85
6 tháng
(2023-11-13) 		-0.65 -4.81% 62,220,300 -12,409 0.1
12.15
14.35
12.85
12 tháng
(2023-05-16) 		1.37 11.95% 146,628,400 13,891 0.3
11.43
17.50
12.85
24 tháng
(2022-05-23) 		-9.19 -41.70% 267,237,800 -644,204 -12.2
7.87
22.65
12.85
36 tháng
(2021-05-26) 		0.87 7.26% 388,179,400 -182,904 2.0
7.87
29.57
12.85
60 tháng
(2019-06-06) 		5.57 76.54% 416,353,480 -141,844 2.8
4.79
29.57
12.85
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
12.90
-0.05
 279,400 13.15 13.15 12.70 0 54,000 -0.7
#2 08/05/2024
12.95
0.20
 613,700 12.60 13 12.45 19,100 4,500 0.2
#3 07/05/2024
12.75
-0.05
 310,500 12.95 12.95 12.50 4,000 9,100 -0.1
#4 06/05/2024
12.80
0.45
 1,057,700 12.35 12.80 12.30 126,100 0 1.6
#5 03/05/2024
12.35
0.05
 850,400 12.30 12.40 12.15 0 30,700 -0.4
#6 02/05/2024
12.30
0.15
 274,400 12.20 12.30 12 10,600 1,100 0.1
#7 26/04/2024
12.15
-0.25
 359,500 12.35 12.35 12.15 0 0 0
#8 25/04/2024
12.40
-0.15
 255,200 12.40 12.55 12.20 0 29,000 -0.4
#9 24/04/2024
12.55
0.25
 380,600 12.40 12.55 12.30 600 500 0.0
#10 23/04/2024
12.30
0.10
 1,159,400 12.20 12.55 12 0 43,900 -0.5
#11 22/04/2024
12.20
0
 507,800 12 12.30 12 25,600 16,900 0.1
#12 19/04/2024
12.20
-0.30
 1,508,300 12.30 12.30 11.65 3,000 61,100 -0.7
#13 17/04/2024
12.50
-0.10
 796,100 12.75 12.75 12 0 21,600 -0.3
#14 16/04/2024
12.60
-0.05
 804,500 12.60 12.60 12 6,300 27,900 -0.3
#15 15/04/2024
12.65
-0.90
 813,100 13.50 13.60 12.65 26,300 24,400 0.0
#16 12/04/2024
13.55
0.15
 457,800 13.50 13.55 13.30 800 2,900 -0.0
#17 11/04/2024
13.40
0.10
 509,200 13.15 13.40 13.05 24,200 0 0.3
#18 10/04/2024
13.30
-0.05
 353,500 13.50 13.50 13.30 0 7,100 -0.1
#19 09/04/2024
13.35
0.05
 472,000 13.30 13.40 13.15 0 51,400 -0.7
#20 08/04/2024
13.30
-0.15
 365,500 13.40 13.50 13.30 0 40,400 -0.5
#21 05/04/2024
13.45
-0.35
 1,011,700 13.70 13.80 13.45 7,000 89,900 -1.1
#22 04/04/2024
13.80
-0.10
 632,500 13.90 14.10 13.80 0 83,900 -1.2
#23 03/04/2024
13.90
-0.25
 703,200 14.15 14.25 13.85 39,500 55,700 -0.2
#24 02/04/2024
14.15
0.15
 718,600 13.90 14.15 13.70 44,700 23,500 0.3
#25 01/04/2024
14
-0.15
 860,800 14.15 14.20 13.80 8,300 163,200 -2.2
#26 29/03/2024
14.15
-0.15
 784,900 14.35 14.35 14.05 45,000 56,100 -0.2
#27 28/03/2024
14.30
-0.05
 771,900 14.50 14.50 14.20 33,900 37,100 -0.0
#28 27/03/2024
14.35
0.65
 2,153,900 13.85 14.45 13.65 235,800 1,900 3.3
#29 26/03/2024
13.70
0.20
 524,100 13.50 13.70 13.30 23,600 60,800 -0.5
#30 25/03/2024
13.50
-0.35
 814,200 13.85 14 13.45 6,900 79,600 -1.0
#31 22/03/2024
13.85
-0.05
 675,800 13.90 14.05 13.70 4,500 23,300 -0.3
#32 21/03/2024
13.90
0.45
 1,159,300 13.45 13.90 13.40 235,800 4,000 3.2
#33 20/03/2024
13.45
0
 625,100 13.45 13.70 13.40 0 117,700 -1.6
#34 19/03/2024
13.45
-0.10
 372,400 13.55 13.70 13.30 1,200 79,900 -1.1
#35 18/03/2024
13.55
-0.65
 1,374,800 14.20 14.20 13.25 19,900 253,000 -3.1
#36 15/03/2024
14.20
0.40
 1,135,500 13.80 14.20 13.55 157,700 8,100 2.1
#37 14/03/2024
13.80
0
 1,008,100 13.80 14.10 13.60 116,700 0 1.6
#38 13/03/2024
13.80
0.90
 2,101,700 12.90 13.80 12.80 232,900 0 3.1
#39 12/03/2024
12.90
0.15
 331,000 12.75 12.95 12.65 22,800 7,500 0.2
#40 11/03/2024
12.75
0.05
 720,200 12.70 13.15 12.60 12,400 16,700 -0.1
#41 08/03/2024
12.70
-0.25
 598,500 12.95 13.10 12.70 0 24,400 -0.3
#42 07/03/2024
12.95
0
 637,200 12.95 12.95 12.80 0 32,900 -0.4
#43 06/03/2024
12.95
-0.10
 429,100 13.05 13.20 12.85 1,500 0 0.0
#44 05/03/2024
13.05
-0.15
 377,500 13.20 13.25 13.05 0 0 0
#45 04/03/2024
13.20
0.20
 633,500 13 13.30 13.05 65,400 0 0.9
#46 01/03/2024
13
0.10
 358,900 12.90 13.05 12.80 0 1,109 -0.0
#47 29/02/2024
12.90
-0.15
 394,200 13.05 13.15 12.90 0 11,100 -0.1
#48 28/02/2024
13.05
-0.15
 275,300 13.20 13.30 13.05 8,800 35,700 -0.4
#49 27/02/2024
13.20
0.20
 341,500 13 13.30 13.10 13,800 62,300 -0.6
#50 26/02/2024
13
0.05
 345,100 12.95 13.15 12.85 11,600 5,000 0.1
#51 23/02/2024
12.95
-0.35
 584,100 13.30 13.45 12.90 5,300 39,400 -0.5
#52 22/02/2024
13.30
0.25
 724,300 13.05 13.55 13.05 124,500 1,700 1.6
#53 21/02/2024
13.05
-0.05
 168,600 13.10 13.10 13 8,800 0 0.1
#54 20/02/2024
13.10
0.10
 269,900 13 13.20 12.95 40,400 0 0.5
#55 19/02/2024
13
-0.05
 358,300 13.05 13.10 12.95 16,100 15,600 0.0
#56 16/02/2024
13.05
0
 233,000 13.05 13.25 13 4,800 4,600 0.0
#57 15/02/2024
13.05
0.05
 329,300 13 13.30 12.90 42,300 0 0.5
#58 07/02/2024
13
0.05
 138,300 12.95 13.05 12.95 3,300 0 0.0
#59 06/02/2024
12.95
0.10
 244,500 12.85 13.05 12.80 39,400 500 0.5
#60 05/02/2024
12.85
0.05
 323,900 12.80 12.90 12.80 21,200 0 0.3
#61 02/02/2024
12.80
0.05
 251,300 12.75 12.95 12.75 12,900 0 0.2
#62 01/02/2024
12.75
0.05
 275,700 12.70 12.90 12.60 0 9,300 -0.1
#63 31/01/2024
12.70
-0.30
 938,700 13 13 12.70 2,200 3,200 -0.0
#64 30/01/2024
13
0.30
 382,000 12.70 13 12.60 0 33,200 -0.4
#65 29/01/2024
12.70
-0.15
 340,000 12.85 12.90 12.60 14,300 0 0.2
#66 26/01/2024
12.85
0
 138,200 12.85 12.95 12.75 700 0 0.0
#67 25/01/2024
12.85
-0.05
 218,300 12.90 12.95 12.60 1,800 11,600 -0.1
#68 24/01/2024
12.90
0.10
 499,000 12.80 13 12.75 200 4,000 -0.0
#69 23/01/2024
12.80
-0.15
 241,400 12.95 13 12.80 0 0 0
#70 22/01/2024
12.95
0
 170,500 12.95 13.05 12.75 0 900 -0.0
#71 19/01/2024
12.95
0
 255,400 12.95 13.05 12.95 8,900 0 0.1
#72 18/01/2024
12.95
0.10
 521,100 12.85 13.15 12.85 8,000 0 0.1
#73 17/01/2024
12.85
-0.05
 243,500 12.90 12.95 12.80 2,600 0 0.0
#74 16/01/2024
12.90
0.15
 230,300 12.75 12.90 12.60 0 0 0
#75 15/01/2024
12.75
-0.05
 431,500 12.80 13.10 12.75 0 7,600 -0.1
#76 12/01/2024
12.80
-0.50
 826,500 13.30 13.30 12.70 500 24,600 -0.3
#77 11/01/2024
13.30
-0.10
 295,800 13.40 13.55 13.30 1,000 12,700 -0.2
#78 10/01/2024
13.40
-0.15
 245,800 13.55 13.70 13.40 8,500 4,900 0.1
#79 09/01/2024
13.55
-0.15
 318,200 13.70 13.90 13.55 0 0 0
#80 08/01/2024
13.70
-0.15
 686,600 13.85 14.10 13.70 2,400 2,300 0.0
#81 05/01/2024
13.85
0.10
 651,400 13.75 13.85 13.50 11,600 0 0.2
#82 04/01/2024
13.75
-0.10
 516,100 13.85 14 13.65 1,200 0 0.0
#83 03/01/2024
13.85
0.75
 1,494,000 13.10 13.90 13.10 12,300 0 0.2
#84 02/01/2024
13.10
-0.10
 337,300 13.20 13.35 13.10 7,100 0 0.1
#85 29/12/2023
13.20
0.15
 295,700 13.05 13.25 13.05 2,800 4,000 -0.0
#86 28/12/2023
13.05
-0.10
 222,500 13.15 13.20 13.05 0 900 -0.0
#87 27/12/2023
13.15
-0.05
 190,500 13.20 13.35 13.15 0 0 0
#88 26/12/2023
13.20
-0.05
 322,000 13.25 13.45 13.15 0 0 0
#89 25/12/2023
13.25
0.05
 288,100 13.20 13.45 13.20 13,800 0 0.2
#90 22/12/2023
13.20
-0.05
 154,300 13.25 13.35 13.15 0 0 0
#91 21/12/2023
13.25
-0.05
 279,200 13.30 13.30 13 1,500 0 0.0
#92 20/12/2023
13.30
0.05
 156,300 13.25 13.50 13.20 1,200 0 0.0
#93 19/12/2023
13.25
0.05
 199,900 13.20 13.45 13.05 0 0 0
#94 18/12/2023
13.20
-0.30
 249,300 13.50 13.65 13.20 0 200 -0.0
#95 15/12/2023
13.50
0
 273,900 13.50 13.80 13.25 0 2,000 -0.0
#96 14/12/2023
13.50
-0.15
 308,200 13.65 13.95 13.50 0 0 0
#97 13/12/2023
13.65
-0.20
 442,700 13.85 14.15 13.50 0 3,300 -0.0
#98 12/12/2023
13.85
-0.15
 373,700 14 14.15 13.85 0 11,500 -0.2
#99 11/12/2023
14
-0.25
 485,600 14.25 14.45 13.90 0 9,800 -0.1
#100 08/12/2023
14.25
0.45
 988,600 13.80 14.55 13.90 0 6,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc