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)
04/01/2022
20.86
 244,600 21.18 21.18 20.66 0 13,600 -0.5
31/12/2021
21.18
 290,000 21.24 21.24 20.63 0 9,700 -0.3
30/12/2021
21.04
 377,000 21.10 21.24 20.40 0 19,800 -0.7
29/12/2021
21.16
 430,200 22.09 22.15 21.16 400 12,600 -0.5
28/12/2021
22.09
 851,600 21.94 22.09 21.16 0 21,300 -0.8
27/12/2021
22.03
 254,400 22.32 22.32 21.88 0 17,900 -0.7
24/12/2021
22.26
 265,400 22.55 22.55 22.03 0 800 0.0
23/12/2021
22.58
 499,700 22.73 22.90 22.26 0 0 0
22/12/2021
22.79
 869,500 22.09 22.90 21.56 16,200 0 0.6
21/12/2021
22.12
 456,800 22.20 22.20 21.33 9,800 0 0.4
20/12/2021
22.32
 379,400 22.41 22.50 22.15 13,800 0 0.5
17/12/2021
22.32
 1,207,600 21.18 22.32 20.98 45,600 0 1.7
16/12/2021
21.10
 1,091,100 20.69 21.27 20.22 28,800 3,200 0.9
15/12/2021
20.57
 302,000 20.69 20.83 20.28 300 21,000 -0.7
14/12/2021
20.60
 490,400 20.28 21.30 20.14 400 0 0.0
13/12/2021
20.22
 498,200 20.22 20.28 20.08 0 5,800 -0.2
10/12/2021
20.22
 291,900 20.63 20.63 20.16 0 20,800 -0.7
09/12/2021
20.57
 227,300 20.75 20.75 20.40 0 4,000 -0.1
08/12/2021
20.75
 243,400 21.10 21.10 20.57 0 23,200 -0.8
07/12/2021
20.98
 282,400 20.40 20.98 20.08 0 15,000 -0.5
06/12/2021
20.54
 628,700 20.69 20.75 19.79 300 11,700 -0.4
03/12/2021
20.78
 319,000 20.98 21.16 20.63 0 18,800 -0.7
02/12/2021
20.95
 280,400 20.86 20.98 20.66 200 0 0.0
01/12/2021
20.89
 276,300 20.89 21.10 20.75 6,400 10,500 -0.1
30/11/2021
20.78
 396,800 21.07 21.07 20.49 300 21,800 -0.8
29/11/2021
20.98
 243,600 20.86 20.98 20.69 5,100 0 0
26/11/2021
21.33
 389,600 21.33 21.51 20.98 11,900 0 0.4
25/11/2021
21.24
 1,127,600 19.70 21.24 19.70 56,200 0 2.0
24/11/2021
19.87
 353,500 20.11 20.16 19.76 10,600 1,000 0.3
23/11/2021
20.16
 373,100 19.70 20.16 18.50 29,400 62,500 -1.0
22/11/2021
19.87
 694,000 20.34 20.34 19.29 7,300 1,200 0.2
19/11/2021
20.34
 738,200 20.69 20.69 19.82 19,200 2,000 0.6
18/11/2021
20.57
 998,100 19.47 20.63 19.38 34,300 0 1.2
17/11/2021
19.70
 705,500 18.94 19.73 18.65 25,800 0 0.9
16/11/2021
18.71
 836,900 18.27 18.94 18.27 8,000 2,900 0.2
15/11/2021
18.36
 904,800 17.69 18.91 17.69 11,600 0 0.4
12/11/2021
17.80
 430,300 18.12 18.12 17.78 0 14,200 -0.4
11/11/2021
18.12
 433,500 18.15 18.21 17.95 0 8,500 -0.3
10/11/2021
18.07
 318,300 18.01 18.36 18.01 1,200 0 0
09/11/2021
17.98
 247,800 17.95 18.07 17.89 3,300 1,200 0.1
08/11/2021
17.89
 255,000 18.01 18.07 17.78 200 1,600 0.0
05/11/2021
17.98
 395,800 17.72 18.24 17.72 0 0 0
04/11/2021
17.72
 246,800 17.45 17.78 17.43 0 0 0
03/11/2021
17.69
 702,200 18.71 18.71 17.69 0 0 0
02/11/2021
18.71
 407,300 18.71 18.88 18.65 200 500 0.0
01/11/2021
18.77
 761,600 19.41 19.41 18.71 2,300 15,500 -0.4
29/10/2021
19.29
 374,700 19.41 19.47 19.23 100 9,800 -0.3
28/10/2021
19.41
 381,100 19.64 19.70 19.38 0 9,300 -0.3
27/10/2021
19.64
 506,500 19.35 20.11 19.29 0 5,100 -0.2
26/10/2021
19.29
 262,700 19.23 19.47 19.23 0 2,900 -0.1
25/10/2021
19.23
 422,500 19.26 19.76 19.23 5,400 1,300 0.1
22/10/2021
19.23
 222,100 19.12 19.35 19.00 200 9,300 -0.3
21/10/2021
19.06
 199,100 19.20 19.20 18.97 0 8,600 -0.3
20/10/2021: Quyền mua cổ phiếu: 561389/200000 Giá: 10 (Volume + 35.63%, Ratio=0.36)
20/10/2021
19.17
 331,400 19.44 19.44 18.88 1,100 6,800 -0.2
19/10/2021
18.18
 815,300 18.39 18.44 18.11 1,000 100 0.0
18/10/2021
18.39
 398,000 18.37 18.67 18.37 0 11,200 -0.4
15/10/2021
18.37
 418,200 18.53 18.60 18.37 7,200 8,100 0.0
14/10/2021
18.53
 800,900 18.35 18.86 18.35 34,100 0 1.4
13/10/2021
18.35
 219,900 18.28 18.53 18.28 4,500 0 0.2
12/10/2021
18.28
 280,800 18.46 18.53 18.28 600 7,700 -0.3
11/10/2021
18.44
 418,300 18.53 18.91 18.44 10,000 3,600 0.3
08/10/2021
18.49
 555,600 18.02 18.70 18.02 17,000 0 0.7
07/10/2021
17.85
 193,200 17.97 18.11 17.83 3,500 2,000 0.1
06/10/2021
17.97
 491,800 17.41 17.97 17.15 19,800 0 0.7
05/10/2021
17.43
 320,600 17.55 17.55 17.27 14,200 0 0.5
04/10/2021
17.50
 232,100 17.55 17.60 17.36 2,500 0 0.1
01/10/2021
17.57
 279,700 17.50 17.92 17.50 3,100 0 0.1
30/09/2021
17.50
 934,800 16.45 17.60 16.45 200 3,900 -0.1
29/09/2021
16.45
 182,900 16.40 16.52 16.23 0 1,600 -0.1
28/09/2021
16.45
 261,800 16.19 16.56 15.95 0 3,000 -0.1
27/09/2021
16.28
 211,400 16.28 16.33 15.81 300 13,200 -0.4
24/09/2021
16.33
 336,900 16.23 16.42 15.95 0 7,300 -0.3
23/09/2021
16.23
 139,200 16.40 16.40 16.16 0 6,900 -0.2
22/09/2021
16.38
 194,000 16.35 16.42 16.14 0 0 0
21/09/2021
16.33
 417,100 16.19 16.33 15.79 0 10,500 -0.4
20/09/2021
16.26
 207,000 16.40 16.40 16.16 0 8,800 -0.3
17/09/2021
16.40
 199,500 16.52 16.56 16.40 0 900 0.0
16/09/2021
16.52
 206,600 16.42 16.66 16.42 0 1,100 0.0
15/09/2021
16.42
 215,900 16.05 16.52 16.00 0 1,600 -0.1
14/09/2021
16.05
 349,000 15.95 16.12 15.88 0 1,800 -0.1
13/09/2021
16.00
 238,600 16.28 16.28 15.98 0 15,300 -0.5
10/09/2021
16.23
 179,500 16.23 16.38 16.19 0 200 0.0
09/09/2021
16.19
 172,800 16.33 16.49 16.19 2,000 600 0.0
08/09/2021
16.28
 142,800 16.28 16.52 16.14 600 1,100 0.0
07/09/2021
16.33
 329,800 16.68 16.70 16.33 0 38,500 -1.4
06/09/2021
16.68
 473,700 16.33 16.80 16.28 10,500 122,400 -4.0
01/09/2021
16.33
 254,000 16.33 16.38 16.28 0 0 0
31/08/2021
16.35
 277,700 16.28 16.52 16.28 7,600 0 0.3
30/08/2021
16.28
 309,600 16.05 16.42 16.05 9,800 0 0.3
27/08/2021
16.05
 206,300 15.77 16.09 15.72 25,900 0 0.9
26/08/2021
15.81
 271,500 15.48 16.14 15.48 24,100 100 0.8
25/08/2021
15.53
 236,000 15.41 15.58 15.34 100 700 0.0
24/08/2021
15.41
 240,600 15.41 15.58 15.39 22,700 0 0.7
23/08/2021
15.44
 397,700 15.72 15.77 15.44 1,100 3,600 -0.1
20/08/2021
15.77
 483,700 15.77 15.95 15.55 2,900 16,500 -0.5
19/08/2021
15.77
 275,900 15.48 15.81 15.48 18,800 0 0.6
18/08/2021
15.48
 322,400 14.92 15.48 14.90 25,100 0 0.8
17/08/2021
14.92
 423,400 14.92 15.01 14.76 6,500 100 0.2
16/08/2021
14.97
 500,000 15.04 15.27 14.94 12,600 12,100 0.0
13/08/2021
14.99
 368,300 14.83 15.16 14.78 9,800 0 0.3

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