Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/04/2023	8.34	417,600	8.24	8.34	8.04	9,700	0	0.1
06/04/2023	8.28	736,900	8.21	8.55	7.91	13,100	0	0.2
05/04/2023	8.21	359,000	8.28	8.28	8.04	16,400	0	0.2
04/04/2023	8.28	407,800	8.44	8.51	8.21	16,400	0	0.2
03/04/2023	8.44	411,600	8.41	8.51	8.31	0	0	-0.0
31/03/2023	8.31	737,700	7.84	8.31	7.61	13,700	14,800	-0.0
30/03/2023	7.77	221,600	7.71	8.01	7.67	2,500	4,100	-0.0
29/03/2023	7.88	517,500	8.08	8.18	7.67	6,400	0	0.1
28/03/2023	8.18	576,400	8.38	8.44	8.18	1,600	0	0.0
27/03/2023	8.41	134,300	8.44	8.51	8.34	800	0	0.0
24/03/2023	8.44	224,400	8.48	8.48	8.24	0	3,100	-0.0
23/03/2023	8.31	410,600	8.58	8.58	8.31	0	3,700	-0.0
22/03/2023	8.65	507,500	8.71	8.71	8.41	100	14,300	-0.2
21/03/2023	8.65	520,800	8.48	8.71	8.31	0	17,800	-0.0
20/03/2023	8.44	556,800	8.71	8.71	8.31	7,000	2,400	0.1
17/03/2023	8.75	798,400	8.44	8.75	8.21	10,900	23,000	-0.2
16/03/2023	8.51	1,013,100	8.44	8.55	8.24	5,700	40,300	-0.4
15/03/2023	8.58	399,000	8.65	8.65	8.44	11,900	0	0.2
14/03/2023	8.44	369,900	8.58	8.81	8.31	1,500	0	0.0
13/03/2023	8.58	491,300	8.58	8.71	8.44	8,300	100	0.1
10/03/2023	8.71	1,057,200	8.31	8.85	8.11	0	3,000	-0.0
09/03/2023	8.31	892,200	7.94	8.38	7.74	0	0	0.0
08/03/2023	7.94	300,700	8.08	8.11	7.81	0	0	0.0
07/03/2023	8.11	229,100	8.18	8.28	8.01	0	0	0.0
06/03/2023	8.18	783,500	8.24	8.38	7.91	0	0	0.0
03/03/2023	8.14	625,100	8.14	8.21	7.88	0	0	0.0
02/03/2023	8.14	288,100	8.21	8.21	7.91	100	0	0.0
01/03/2023	8.11	492,200	7.88	8.11	7.71	20	0	0.0
28/02/2023	8.01	726,000	7.64	8.11	7.47	0	0	-0.0
27/02/2023	7.74	498,600	7.74	7.98	7.41	0	0	-0.0
24/02/2023	7.74	598,500	7.91	7.94	7.64	0	0	-0.0
23/02/2023	7.91	459,900	7.91	7.91	7.37	0	0	-0.0
22/02/2023	7.84	473,200	7.98	8.04	7.81	0	0	-0.0
21/02/2023	8.11	387,700	8.18	8.18	7.84	0	0	-0.0
20/02/2023	8.11	228,000	7.91	8.11	7.77	0	0	-0.0
17/02/2023	7.91	276,600	7.98	8.04	7.71	0	200	-0.0
16/02/2023	7.91	594,500	7.27	7.91	7.27	0	6,200	-0.1
15/02/2023	7.44	93,900	7.47	7.51	7.34	0	0	-0.1
14/02/2023	7.44	320,000	7.51	7.57	7.24	0	5,200	-0.1
13/02/2023	7.51	359,200	7.54	7.54	7.24	0	100	-0.0
10/02/2023	7.54	228,100	7.61	7.61	7.27	400	0	0.0
09/02/2023	7.51	525,900	7.24	7.51	6.90	5,200	6,550	-0.0
08/02/2023	7.17	61,600	7.10	7.31	7.04	100	100	0
07/02/2023	7.24	79,200	7.27	7.37	7.07	0	100	-0.0
06/02/2023	7.27	64,700	7.31	7.31	7.10	0	4,600	-0.0
03/02/2023	7.27	105,400	7.27	7.51	7.14	0	5,600	-0.1
02/02/2023	7.27	238,000	7.71	7.84	7.24	0	34,500	-0.4
01/02/2023	7.71	390,100	7.71	7.91	7.61	3,000	1,700	0.0
31/01/2023	7.61	650,000	7.17	7.61	6.87	6,600	9,500	-0.0
30/01/2023	7.14	379,900	6.77	7.14	6.64	30,800	0	0.3
27/01/2023	6.77	117,900	6.90	6.90	6.58	6,500	0	0.1
26/01/2023	5.36	59,900	5.39	5.42	5.36	0	0	0
25/01/2023	5.36	59,900	5.39	5.42	5.36	0	0	0
24/01/2023	5.36	59,900	5.39	5.42	5.36	0	0	0
23/01/2023	5.36	59,900	5.39	5.42	5.36	0	0	0
20/01/2023	5.36	59,900	5.39	5.42	5.36	0	0	0
19/01/2023	6.84	85,500	6.64	6.84	6.64	400	0	0.0
18/01/2023	6.77	66,200	6.57	6.80	6.57	5,700	0	0.1
17/01/2023	6.57	123,100	6.70	6.87	6.50	1,500	0	0.0
16/01/2023	6.69	155,500	6.59	6.70	6.37	100	4,600	-0.0
13/01/2023	6.59	117,100	6.53	6.70	6.50	1,900	0	0.0
12/01/2023	6.50	80,000	6.50	6.50	6.37	0	0	0.0
11/01/2023	6.41	71,200	6.43	6.50	6.41	3,400	0	0.0
10/01/2023	6.49	48,400	6.44	6.49	6.33	2,200	2,300	-0.0
09/01/2023	6.43	78,700	6.56	6.56	6.37	0	4,400	-0.0
06/01/2023	6.50	146,800	6.53	6.60	6.37	0	4,500	-0.0
05/01/2023	6.53	93,900	6.57	6.59	6.37	1,700	0	0.0
04/01/2023	6.57	130,200	6.77	6.77	6.43	11,100	1,200	0.1
03/01/2023	6.57	135,000	6.21	6.64	6.21	7,900	300	0.1
30/12/2022	6.31	125,600	6.53	6.53	6.23	100	5,000	-0.0
29/12/2022	6.53	68,800	6.53	6.53	6.27	1,900	0	0.0
28/12/2022	6.53	137,000	6.37	6.53	6.23	1,600	15,000	-0.1
27/12/2022	6.37	100,600	6.37	6.37	6.07	0	10,000	-0.1
26/12/2022	6.37	146,900	6.84	6.84	6.37	0	0	-0.0
23/12/2022	6.84	117,600	6.77	6.84	6.64	0	1,500	-0.0
22/12/2022	6.77	130,400	6.57	6.94	6.57	0	9,600	-0.1
21/12/2022	6.57	164,900	7.00	7.04	6.57	0	0	-0.0
20/12/2022	7.00	281,100	7.17	7.17	6.77	0	900	-0.0
19/12/2022	7.17	633,600	7.04	7.24	6.74	11,100	1,000	0.1
16/12/2022	7.04	143,500	6.87	7.04	6.64	0	1,600	-0.0
15/12/2022	6.87	187,400	6.84	6.94	6.67	0	6,800	-0.1
14/12/2022	6.84	184,200	6.97	7.04	6.84	0	1,300	-0.0
13/12/2022	6.97	114,900	6.97	6.97	6.77	800	5,600	-0.0
12/12/2022	6.97	220,600	6.97	7.20	6.80	4,400	7,400	-0.0
09/12/2022	6.97	190,400	7.27	7.27	6.94	6,500	7,500	-0.0
08/12/2022	7.27	635,000	7.31	7.71	7.17	0	31,800	-0.3
07/12/2022	7.31	616,700	7.37	7.37	7.00	9,600	49,800	-0.4
06/12/2022	7.37	646,900	7.37	7.51	7.17	7,700	8,900	-0.0
05/12/2022	7.37	836,800	7.14	7.57	7.17	6,700	52,100	-0.5
02/12/2022	7.14	625,200	7.24	7.47	7.04	8,400	17,200	-0.1
01/12/2022	7.24	758,800	7.00	7.47	6.94	9,900	35,000	-0.3
30/11/2022	7.00	749,200	7.00	7.44	6.70	1,600	26,800	-0.3
29/11/2022	7.00	583,600	6.77	7.10	6.57	2,200	27,400	-0.3
28/11/2022	6.77	510,100	6.37	6.80	6.44	9,700	13,000	-0.0
25/11/2022	6.37	478,100	6.07	6.37	5.83	5,600	20,000	-0.1
24/11/2022	6.07	653,600	6.10	6.10	5.70	3,500	27,000	-0.2
23/11/2022	6.10	545,400	6.37	6.37	6.05	100	28,569	-0.3
22/11/2022	6.37	815,200	6.29	6.50	6.10	21,500	1,400	0.2
21/11/2022	6.29	486,500	6.37	6.37	6.17	8,900	1,000	0.1
18/11/2022	6.37	503,500	6.23	6.37	5.95	28,700	0	0.3

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.10	-1.24%	1,829,700	-9,800	-0.1	7.92 8.43 7.95
2 tháng (2026-07-20)	0.15	1.92%	3,688,200	-2,000	-0.0	7.50 8.43 7.95
3 tháng (2026-06-22)	-0.33	-4.01%	6,730,900	-54,100	-0.5	7.50 8.56 7.95
6 tháng (2026-03-23)	0.97	13.83%	13,413,600	-49,300	-0.5	6.98 8.56 7.95
12 tháng (2025-09-23)	0.13	1.70%	24,164,000	-21,100	-0.2	6.98 8.56 7.95
24 tháng (2024-09-30)	-0.76	-8.72%	67,064,900	-100	-0.3	5.93 8.84 7.95
36 tháng (2023-10-04)	-2.72	-25.53%	196,347,600	116,291	1.3	5.93 11.72 7.95
60 tháng (2021-10-14)	-10.58	-57.11%	475,361,300	-470,804	-6.8	5.36 22.79 7.95

CTCP Damsan (ads)

THỐNG KÊ GIAO DỊCH