CTCP Damsan (ads)

7.69
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
(2026-09-08) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
7.84
 336,500 8.04 8.41 7.57 8,300 17,600 -0.1
24/10/2022
7.88
 369,800 8.44 8.44 7.88 9,700 1,000 0.1
21/10/2022
8.41
 605,200 8.91 8.91 8.41 4,100 10,400 -0.1
20/10/2022
8.91
 531,300 8.98 8.98 8.71 0 500 0.0
19/10/2022
9.01
 392,200 9.11 9.11 8.85 0 33,300 -0.4
18/10/2022
9.01
 1,096,400 8.58 9.01 8.55 27,200 35,000 -0.1
17/10/2022
8.44
 810,100 8.34 8.44 8.18 34,100 40,000 -0.1
14/10/2022
8.28
 1,059,700 8.24 8.51 7.98 26,600 0 0.3
13/10/2022
8.24
 597,100 8.14 8.24 7.81 3,700 15,700 -0.1
12/10/2022
8.18
 461,400 8.18 8.31 7.91 3,600 0 0.0
11/10/2022
8.28
 552,500 8.38 8.58 7.88 0 3,200 0.0
10/10/2022
8.38
 1,574,100 7.84 8.44 7.47 41,900 4,500 0.5
07/10/2022
7.94
 697,700 7.98 8.61 7.74 0 0 0.0
06/10/2022
8.31
 316,900 8.41 9.11 8.31 1,200 0 0.0
05/10/2022
8.78
 643,400 8.38 8.78 8.24 500 200 0.0
04/10/2022
8.65
 548,700 8.78 8.85 8.18 7,500 0 0.1
03/10/2022
8.78
 446,100 8.98 9.11 8.58 0 0 -0.1
30/09/2022
9.18
 566,300 8.71 9.18 8.34 2,200 8,000 -0.1
29/09/2022
8.85
 221,200 8.91 8.98 8.78 0 0 0.0
28/09/2022
8.91
 484,300 8.85 8.98 8.71 0 0 0.0
27/09/2022
9.05
 957,500 9.18 9.18 8.71 1,500 0 0.0
26/09/2022
9.11
 336,500 9.52 9.52 9.01 0 0 0.1
23/09/2022
9.68
 552,700 9.68 9.82 9.52 4,000 400 0.1
22/09/2022
9.68
 684,200 9.68 9.72 9.25 0 3,200 0.0
21/09/2022
9.72
 760,100 9.45 9.72 9.18 0 0 0.0
20/09/2022
9.62
 391,500 9.68 9.72 9.32 900 0 0.0
19/09/2022
9.72
 489,000 10.05 10.12 9.68 0 3,000 0.0
16/09/2022
10.09
 435,400 10.12 10.19 9.95 100 0 0.0
15/09/2022
10.12
 1,236,000 10.25 10.25 9.92 0 0 -0.9
14/09/2022
10.25
 753,900 10.19 10.29 10.02 0 0 -0.9
13/09/2022
10.42
 560,300 10.29 10.56 10.02 0 0 -0.9
12/09/2022
10.49
 863,300 10.76 10.86 10.22 2,900 23,733 -0.9
09/09/2022
10.62
 777,300 10.66 10.72 10.25 7,900 64,100 -0.9
08/09/2022
10.72
 1,509,400 10.72 10.72 10.25 500 31,500 -0.5
07/09/2022
10.79
 704,900 10.99 11.16 10.66 2,500 45,500 -0.7
06/09/2022
10.99
 742,000 11.19 11.29 10.79 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
11.19
 822,100 11.39 11.39 10.76 0 23,300 -0.4
31/08/2022
10.99
 1,151,900 10.72 10.99 10.49 43,300 300 0.8
30/08/2022
10.72
 1,072,000 10.78 10.87 10.49 22,300 0 0.4
29/08/2022
10.78
 546,900 10.90 10.90 10.55 2,000 25,700 -0.4
26/08/2022
11.19
 602,700 11.13 11.31 10.90 20,300 0 0.4
25/08/2022
11.13
 868,200 11.19 11.31 10.81 8,000 5,100 0.1
24/08/2022
11.16
 917,200 11.04 11.28 10.72 0 14,000 -0.3
23/08/2022
11.01
 673,800 10.17 11.04 10.17 16,600 1,900 0.3
22/08/2022
10.49
 421,100 10.26 10.49 10.11 0 22,800 -0.4
19/08/2022
10.49
 604,700 10.78 11.19 10.49 700 32,400 -0.6
18/08/2022
10.90
 664,700 11.54 11.66 10.90 0 35,000 -0.7
17/08/2022
11.66
 702,000 11.83 11.86 11.48 0 53,100 -1.1
16/08/2022
11.89
 476,100 11.89 11.89 11.60 0 15,300 -0.3
15/08/2022
11.83
 748,600 12.21 12.24 11.83 0 9,200 -0.2
12/08/2022
12.15
 1,018,400 11.77 12.30 11.77 28,700 4,500 0.5
11/08/2022
12.15
 818,900 12.24 12.36 11.98 0 34,900 -0.7
10/08/2022
12.15
 553,700 12.18 12.50 12.06 0 24,400 -0.5
09/08/2022
12.21
 843,800 11.77 12.27 11.77 13,700 2,000 0.2
08/08/2022
11.92
 870,600 12.06 12.06 11.71 0 4,500 -0.1
05/08/2022
11.95
 573,800 11.89 12.01 11.57 6,300 0 0.1
04/08/2022
11.92
 953,000 11.74 11.92 11.39 0 21,100 -0.4
03/08/2022
11.74
 652,800 11.54 11.89 11.39 5,800 0 0.1
02/08/2022
11.80
 1,332,100 11.25 11.80 11.13 35,000 1,000 0.7
01/08/2022
11.31
 1,187,900 11.31 11.39 11.01 18,200 95,200 -1.5
29/07/2022
11.19
 436,900 11.19 11.19 10.96 16,800 0 0.3
28/07/2022
11.16
 1,046,900 10.75 11.25 10.49 20,300 900 0.4
27/07/2022
10.72
 668,200 10.67 10.90 10.26 2,000 6,900 -0.1
26/07/2022
10.78
 319,700 10.84 11.01 10.64 3,000 2,500 0.0
25/07/2022
10.93
 283,900 11.04 11.07 10.72 0 15,300 -0.3
22/07/2022
11.04
 210,400 11.19 11.19 10.87 19,200 2,000 -0.1
21/07/2022
11.04
 590,400 11.07 11.34 10.72 2,400 12,200 -0.2
20/07/2022
10.96
 904,300 10.67 11.19 10.37 20,900 0 0.4
19/07/2022
10.55
 228,800 10.61 10.64 10.20 0 9,500 -0.2
18/07/2022
10.58
 337,700 10.61 10.78 10.37 9,800 100 0.2
15/07/2022
10.58
 237,800 10.75 10.75 10.37 0 14,100 -0.3
14/07/2022
10.78
 381,200 10.14 10.84 10.14 3,400 2,200 0.0
13/07/2022
10.55
 523,400 10.14 10.55 10.02 31,800 4,200 0.5
12/07/2022
9.88
 723,500 9.67 10.02 9.32 16,500 2,000 0.2
11/07/2022
9.88
 243,800 10.02 10.02 9.67 3,500 7,300 -0.1
08/07/2022
10.11
 278,500 10.14 10.37 9.91 500 21,500 -0.1
07/07/2022
9.99
 421,700 9.15 9.99 9.03 72,500 5,200 1.2
06/07/2022
9.70
 522,300 9.70 9.91 9.70 7,200 2,500 0.1
05/07/2022
10.43
 654,500 10.78 10.81 10.43 4,600 19,500 -0.3
04/07/2022
11.19
 482,500 11.07 11.36 10.90 20,600 4,300 0.3
01/07/2022
11.19
 379,000 11.07 11.31 10.67 29,300 23,000 0.1
30/06/2022
11.36
 250,300 11.42 11.51 11.07 3,700 13,000 -0.2
29/06/2022
11.51
 483,500 11.60 11.60 11.28 2,600 12,500 -0.2
28/06/2022
11.66
 561,800 11.36 11.71 11.10 10,200 500 0.2
27/06/2022
11.42
 468,500 11.19 11.54 11.07 1,400 2,500 0.0
24/06/2022
11.31
 560,300 11.07 11.36 10.84 2,200 2,000 0.0
23/06/2022
10.96
 611,000 10.37 11.01 10.02 19,200 2,000 0.3
22/06/2022
10.34
 1,168,000 10.34 10.78 10.34 2,800 600 0.0
21/06/2022
11.10
 13,000 11.10 11.10 11.10 2,500 0 0.0
20/06/2022
11.92
 31,900 11.92 11.92 11.92 2,500 0 0.1
17/06/2022
12.79
 82,400 12.79 12.79 12.79 1,500 0 0.0
16/06/2022
13.75
 575,000 13.81 14.31 13.75 2,100 13,400 -0.3
15/06/2022
14.45
 592,100 14.92 14.92 13.55 2,800 15,500 -0.3
14/06/2022
14.57
 652,700 14.40 14.57 14.40 500 4,800 -0.1
13/06/2022
15.47
 213,800 16.20 16.20 15.47 0 11,600 -0.3
10/06/2022
16.61
 618,800 16.32 17.02 16.23 10,200 4,600 0.2
09/06/2022
16.32
 1,061,900 15.97 16.43 15.50 21,400 7,600 0.4
08/06/2022
15.97
 352,800 16.78 16.90 15.97 24,600 6,600 0.5
07/06/2022
16.84
 362,000 17.08 17.08 16.20 58,300 10,300 1.4
06/06/2022
17.08
 225,900 17.02 17.19 16.78 30,400 4,900 0.7

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