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)
03/06/2022
17.02
 232,100 17.16 17.16 16.76 400 9,200 -0.3
02/06/2022
17.16
 542,700 17.08 17.31 16.70 200 5,700 -0.2
01/06/2022
17.19
 238,000 17.31 17.31 16.84 0 17,400 -0.5
31/05/2022
17.28
 237,700 17.48 17.48 17.11 0 12,500 -0.4
30/05/2022
17.45
 235,500 17.37 17.54 17.05 0 5,800 -0.2
27/05/2022
17.25
 300,700 16.84 17.48 16.84 7,800 0 0.2
26/05/2022
16.84
 546,400 17.19 17.19 16.49 0 12,100 -0.3
25/05/2022
17.19
 479,300 16.96 17.43 16.43 4,100 6,100 -0.1
24/05/2022
17.02
 250,800 16.99 17.08 16.43 0 24,600 -0.7
23/05/2022
16.99
 412,900 16.84 17.08 16.70 0 10,200 -0.3
20/05/2022
16.73
 947,200 16.43 16.90 15.74 1,600 12,400 -0.3
19/05/2022
16.43
 157,100 15.91 16.49 15.76 500 8,600 -0.2
18/05/2022
16.32
 350,600 16.38 16.84 15.94 5,500 11,700 -0.2
17/05/2022
16.20
 361,100 16.00 16.26 14.89 1,000 16,800 -0.4
16/05/2022
16.00
 405,900 15.71 17.37 15.68 12,200 4,500 0.2
13/05/2022
16.81
 486,500 17.78 17.78 16.81 4,100 13,200 -0.3
12/05/2022
18.07
 351,800 19.12 19.12 17.83 0 25,200 -0.8
11/05/2022
19.17
 255,000 19.00 19.17 18.65 500 21,500 -0.7
10/05/2022
19.52
 698,900 17.78 19.52 17.72 11,800 5,600 0.2
09/05/2022
19.03
 485,600 20.28 20.28 19.03 500 11,100 -0.3
06/05/2022
20.46
 665,000 20.28 20.63 19.76 1,800 9,200 -0.3
05/05/2022
20.69
 266,900 20.92 20.92 20.28 6,000 28,500 -0.8
04/05/2022
20.86
 267,200 21.04 21.04 20.43 4,000 73,000 -2.4
29/04/2022
20.98
 363,900 20.46 20.98 20.31 14,900 4,400 0.4
28/04/2022
20.46
 178,800 20.46 20.69 20.40 1,500 12,600 -0.4
27/04/2022
20.69
 353,800 20.16 20.69 19.70 6,000 18,500 -0.4
26/04/2022
20.51
 655,900 20.34 20.51 19.06 36,700 12,800 0.8
25/04/2022
20.40
 543,500 21.45 21.56 20.40 0 13,500 -0.5
22/04/2022
21.85
 1,252,900 21.94 22.09 21.45 8,500 800 0.3
21/04/2022
21.91
 569,300 21.56 21.91 20.63 23,800 6,600 0.6
20/04/2022
21.74
 1,329,300 21.51 21.74 21.01 40,500 4,800 1.3
19/04/2022
21.56
 585,200 22.29 22.29 21.56 0 10,200 -0.4
18/04/2022
22.26
 392,400 22.41 22.44 21.85 2,100 15,600 -0.5
15/04/2022
22.38
 622,600 22.23 22.79 22.15 20,900 4,600 0.7
14/04/2022
22.23
 388,300 22.15 22.35 22.00 5,700 0 0.2
13/04/2022
22.09
 614,900 21.56 22.09 21.33 5,900 4,900 0.0
12/04/2022
21.68
 597,000 21.74 21.85 21.33 0 25,200 -0.9
08/04/2022
21.74
 491,700 21.80 21.91 21.65 0 0 0
07/04/2022
21.80
 1,197,800 21.97 22.03 21.62 14,900 19,400 -0.2
06/04/2022
21.80
 347,300 21.62 22.03 21.56 6,700 5,500 0.0
05/04/2022
21.62
 366,200 21.45 21.74 21.45 25,400 0 0.9
04/04/2022
21.45
 368,400 21.33 21.56 21.33 27,100 3,000 0.9
01/04/2022
21.45
 329,800 21.53 21.53 21.18 27,500 200 1.0
31/03/2022
21.53
 352,000 21.16 21.53 21.16 10,100 0 0.4
30/03/2022
21.27
 496,700 21.33 21.51 20.98 32,200 2,800 1.1
29/03/2022
21.45
 337,700 21.56 21.91 21.39 5,500 4,900 0.0
28/03/2022
21.53
 629,500 21.51 21.53 20.89 77,500 200 2.8
25/03/2022
21.53
 694,900 21.27 21.56 21.10 39,800 0 1.5
24/03/2022
21.16
 781,200 20.86 21.42 20.40 25,800 28,200 -0.1
23/03/2022
20.75
 374,500 20.66 20.86 20.51 5,700 15,700 -0.4
22/03/2022
20.66
 563,900 20.81 20.98 20.60 900 30,100 -1.0
21/03/2022
20.81
 504,000 20.86 21.10 20.81 0 18,200 -0.7
18/03/2022
20.92
 275,100 21.10 21.10 20.89 0 2,100 -0.1
17/03/2022
21.07
 513,700 21.04 21.39 20.89 29,600 21,300 0.3
16/03/2022
20.98
 2,938,900 19.70 21.04 19.58 78,900 20,900 2.0
15/03/2022
19.70
 671,900 19.26 19.93 19.14 29,700 8,000 0.7
14/03/2022
19.49
 418,900 19.70 19.82 19.41 10,000 11,400 0.0
11/03/2022
19.76
 743,800 19.64 20.34 19.55 9,300 1,300 0.3
10/03/2022
19.76
 418,500 19.47 19.82 19.41 50,600 0 1.7
09/03/2022
19.41
 656,900 19.41 19.52 19.03 1,300 22,600 -0.7
08/03/2022
19.47
 547,900 19.52 19.87 19.23 2,900 30,600 -0.9
07/03/2022
19.76
 574,100 19.61 19.93 19.23 41,800 400 1.4
04/03/2022
19.47
 1,125,000 19.12 19.70 18.62 29,400 3,200 0.9
03/03/2022
19.09
 762,000 19.17 19.82 18.94 0 3,200 -0.1
02/03/2022
19.12
 532,700 18.85 19.17 18.77 53,500 6,000 1.5
01/03/2022
18.97
 651,100 18.80 19.00 18.59 5,100 0 0.2
28/02/2022
18.82
 437,900 18.71 18.88 18.36 3,100 25,500 -0.7
25/02/2022
18.82
 680,100 18.65 19.12 18.59 2,600 18,000 -0.5
24/02/2022
18.59
 2,136,700 17.95 18.65 17.80 23,400 700 0.7
23/02/2022
17.95
 413,900 17.89 18.24 17.83 4,200 0 0.1
22/02/2022
17.89
 528,700 18.30 18.33 17.78 0 9,900 -0.3
21/02/2022
18.42
 680,800 18.33 18.88 18.12 22,100 0 0.7
18/02/2022
18.33
 584,900 18.12 18.59 18.12 14,200 2,900 0.4
17/02/2022
18.47
 603,500 18.30 18.65 18.07 10,300 0 0.3
16/02/2022
18.36
 438,700 18.30 18.36 17.95 2,300 0 0.1
15/02/2022
18.01
 2,259,500 16.78 18.01 16.35 40,500 0 1.2
14/02/2022
16.84
 1,363,800 16.61 16.84 16.09 19,800 100 0.6
11/02/2022
16.78
 479,800 16.73 16.84 16.03 8,900 300 0.2
10/02/2022
16.84
 330,000 16.78 17.05 16.43 900 8,000 -0.2
09/02/2022
16.90
 258,900 17.08 17.08 16.67 900 0 0.0
08/02/2022
17.02
 497,900 16.81 17.34 16.67 1,800 5,500 -0.1
07/02/2022
16.78
 384,600 16.96 17.25 16.67 2,300 7,100 -0.1
28/01/2022
16.90
 625,700 16.55 16.90 15.74 12,300 9,900 0.1
27/01/2022
16.52
 406,700 16.78 16.78 15.74 0 25,100 -0.7
26/01/2022
16.55
 298,700 16.29 16.73 16.09 0 23,700 -0.7
25/01/2022
16.29
 1,331,600 15.71 16.52 15.15 15,100 6,800 0.2
24/01/2022
15.74
 285,100 16.17 16.23 15.74 0 46,700 -1.3
21/01/2022
16.23
 333,600 16.09 16.61 15.91 200 0 0.0
20/01/2022
15.97
 175,500 16.00 16.03 15.71 14,900 7,600 0.2
19/01/2022
15.88
 566,200 16.09 16.78 15.47 5,600 13,500 -0.2
18/01/2022
16.61
 848,200 16.61 17.37 15.79 42,900 3,100 1.1
17/01/2022
16.96
 739,500 18.07 18.18 16.90 0 17,400 -0.5
14/01/2022
18.15
 426,800 17.60 18.24 17.19 19,500 10,900 0.3
13/01/2022
17.92
 271,300 18.36 18.59 17.60 700 31,800 -1.0
12/01/2022
18.65
 589,800 18.21 18.65 17.19 18,000 100 0.5
11/01/2022
18.27
 877,400 19.00 19.12 17.98 18,700 9,300 0.3
10/01/2022
19.32
 765,900 20.75 20.75 19.32 0 38,200 -1.2
07/01/2022
20.75
 400,800 20.81 20.81 20.46 0 33,400 -1.2
06/01/2022
20.83
 473,500 21.04 21.21 20.72 300 12,600 -0.4
05/01/2022
20.98
 1,545,800 20.92 20.98 20.11 6,500 7,800 0.0

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