Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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	6.31	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	6.07	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	6.70	6.84	6.64	0	1,500	0.0
22/12/2022	6.77	130,400	6.94	6.94	6.57	0	9,600	-0.1
21/12/2022	6.57	164,900	7.04	7.04	6.57	0	0	0.0
20/12/2022	7.00	281,100	6.97	7.17	6.77	0	900	0.0
19/12/2022	7.17	633,600	6.90	7.24	6.74	11,100	1,000	0.1
16/12/2022	7.04	143,500	6.70	7.04	6.64	0	1,600	0.0
15/12/2022	6.87	187,400	6.94	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	7.20	7.20	6.80	4,400	7,400	0.0
09/12/2022	6.97	190,400	6.97	7.20	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	7.20	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	7.24	7.47	6.94	9,900	35,000	-0.3
30/11/2022	7.00	749,200	7.24	7.44	6.70	1,600	26,800	-0.3
29/11/2022	7.00	583,600	6.90	7.10	6.57	2,200	27,400	-0.3
28/11/2022	6.77	510,100	6.70	6.80	6.44	9,700	13,000	0.0
25/11/2022	6.37	478,100	5.94	6.37	5.83	5,600	20,000	-0.1
24/11/2022	6.07	653,600	6.09	6.09	5.70	3,500	27,000	-0.2
23/11/2022	6.10	545,400	6.10	6.25	6.05	100	28,569	-0.3
22/11/2022	6.37	815,200	6.19	6.50	6.10	21,500	1,400	0.2
21/11/2022	6.29	486,500	6.17	6.36	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
17/11/2022	6.23	314,900	5.90	6.37	5.90	5,200	0	0.0
16/11/2022	6.31	1,139,000	5.83	6.37	5.83	48,500	0	0.5
15/11/2022	6.27	340,200	6.27	6.27	6.27	3,200	0	0.0
14/11/2022	6.74	544,200	7.04	7.04	6.74	2,000	0	0.0
11/11/2022	7.24	319,800	7.51	7.61	7.24	0	1,000	0.0
10/11/2022	7.61	487,100	7.91	8.04	7.61	600	10,500	-0.1
09/11/2022	8.18	709,000	7.84	8.18	7.74	1,100	39,000	-0.5
08/11/2022	8.11	746,300	7.44	8.11	7.24	1,000	3,200	0.0
07/11/2022	7.61	313,900	8.08	8.18	7.61	200	18,500	-0.2
04/11/2022	8.08	359,500	8.65	8.68	8.08	1,800	17,100	-0.2
03/11/2022	8.68	353,800	9.05	9.05	8.68	4,400	0	0.1
02/11/2022	9.05	769,600	8.98	9.18	8.75	9,800	5,700	0.1
01/11/2022	8.98	1,084,800	8.65	9.05	8.48	12,400	1,104	0.2
31/10/2022	8.65	661,100	8.65	8.65	8.11	0	4,800	-0.1
28/10/2022	8.51	400,500	8.65	8.71	8.24	1,700	2,059	0.0
27/10/2022	8.41	548,900	7.77	8.41	7.74	100	22,400	-0.3
26/10/2022	7.91	199,100	7.98	7.98	7.64	0	12,100	-0.1

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 (2026-09-08)	-0.49	-6.06%	655,400	-1,400	0.0	7.50 8.09 7.69
2 tháng (2026-08-10)	-0.49	-6.06%	2,683,800	-14,900	-0.1	7.50 8.29 7.69
3 tháng (2026-07-10)	-0.29	-3.68%	4,458,200	2,500	0.0	7.50 8.29 7.69
6 tháng (2026-04-13)	-0.14	-1.76%	11,772,300	-69,600	-0.6	7.50 8.56 7.69
12 tháng (2025-10-13)	-0.23	-3%	22,638,600	-28,000	-0.3	6.98 8.56 7.69
24 tháng (2024-10-18)	-0.80	-9.50%	63,333,100	-5,400	-0.3	5.93 8.74 7.69
36 tháng (2023-10-24)	-2.81	-26.96%	186,188,600	70,691	0.8	5.93 11.72 7.69
60 tháng (2021-11-03)	-10.09	-57.03%	463,097,400	-449,204	-5.9	5.93 22.79 7.69

CTCP Damsan (ads)

THỐNG KÊ GIAO DỊCH