CTCP Damsan (ads)

10
0.06
(0.60%)
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
(2024-08-19) 		-0.81 -7.53% 3,280,000 -9,000 -0.1
9.87
10.75
9.94
2 tháng
(2024-07-22) 		-0.50 -4.81% 9,578,000 -52,700 -0.7
9.66
10.95
9.94
3 tháng
(2024-06-20) 		-2.29 -18.71% 20,231,200 -191,400 -2.6
9.66
12.78
9.94
6 tháng
(2024-03-22) 		-2.75 -21.65% 74,338,400 -392,800 -5.2
9.66
13.92
9.94
12 tháng
(2023-09-25) 		-3.62 -26.68% 130,791,100 110,291 1.6
9.66
13.92
9.94
24 tháng
(2022-09-29) 		-0.57 -5.46% 265,692,500 -289,471 -2.9
7.21
16.03
9.94
36 tháng
(2021-10-04) 		-10.86 -52.21% 405,598,400 -412,904 -4.2
7.21
27.08
9.94
60 tháng
(2019-10-15) 		5.07 104.25% 467,497,220 -84,564 3.5
4.38
27.08
9.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
11.36
 255,200 11.36 11.50 11.17 0 29,000 -0.4
24/04/2024
11.50
 380,600 11.36 11.50 11.27 600 500 0.0
23/04/2024
11.27
 1,159,400 11.17 11.50 10.99 0 43,900 -0.5
22/04/2024
11.17
 507,800 10.99 11.27 10.99 25,600 16,900 0.1
19/04/2024
11.17
 1,508,300 11.27 11.27 10.67 3,000 61,100 -0.7
17/04/2024
11.45
 796,100 11.68 11.68 10.99 0 21,600 -0.3
16/04/2024
11.54
 804,500 11.54 11.54 10.99 6,300 27,900 -0.3
15/04/2024
11.59
 813,100 12.37 12.46 11.59 26,300 24,400 0.0
12/04/2024
12.41
 457,800 12.37 12.41 12.18 800 2,900 -0.0
11/04/2024
12.27
 509,200 12.04 12.27 11.95 24,200 0 0.3
10/04/2024
12.18
 353,500 12.37 12.37 12.18 0 7,100 -0.1
09/04/2024
12.23
 472,000 12.18 12.27 12.04 0 51,400 -0.7
08/04/2024
12.18
 365,500 12.27 12.37 12.18 0 40,400 -0.5
05/04/2024
12.32
 1,011,700 12.55 12.64 12.32 7,000 89,900 -1.1
04/04/2024
12.64
 632,500 12.73 12.92 12.64 0 83,900 -1.2
03/04/2024
12.73
 703,200 12.96 13.05 12.69 39,500 55,700 -0.2
02/04/2024
12.96
 718,600 12.73 12.96 12.55 44,700 23,500 0.3
01/04/2024
12.82
 860,800 12.96 13.01 12.64 8,300 163,200 -2.2
29/03/2024
12.96
 784,900 13.14 13.14 12.87 45,000 56,100 -0.2
28/03/2024
13.10
 771,900 13.28 13.28 13.01 33,900 37,100 -0.0
27/03/2024
13.14
 2,153,900 12.69 13.24 12.50 235,800 1,900 3.3
26/03/2024
12.55
 524,100 12.37 12.55 12.18 23,600 60,800 -0.5
25/03/2024
12.37
 814,200 12.69 12.82 12.32 6,900 79,600 -1.0
22/03/2024
12.69
 675,800 12.73 12.87 12.55 4,500 23,300 -0.3
21/03/2024
12.73
 1,159,300 12.32 12.73 12.27 235,800 4,000 3.2
20/03/2024
12.32
 625,100 12.32 12.55 12.27 0 117,700 -1.6
19/03/2024
12.32
 372,400 12.41 12.55 12.18 1,200 79,900 -1.1
18/03/2024
12.41
 1,374,800 13.01 13.01 12.14 19,900 253,000 -3.1
15/03/2024
13.01
 1,135,500 12.64 13.01 12.41 157,700 8,100 2.1
14/03/2024
12.64
 1,008,100 12.64 12.92 12.46 116,700 0 1.6
13/03/2024
12.64
 2,101,700 11.82 12.64 11.72 232,900 0 3.1
12/03/2024
11.82
 331,000 11.68 11.86 11.59 22,800 7,500 0.2
11/03/2024
11.68
 720,200 11.63 12.04 11.54 12,400 16,700 -0.1
08/03/2024
11.63
 598,500 11.86 12.00 11.63 0 24,400 -0.3
07/03/2024
11.86
 637,200 11.86 11.86 11.72 0 32,900 -0.4
06/03/2024
11.86
 429,100 11.95 12.09 11.77 1,500 0 0.0
05/03/2024
11.95
 377,500 12.09 12.14 11.95 0 0 0
04/03/2024
12.09
 633,500 11.91 12.18 11.95 65,400 0 0.9
01/03/2024
11.91
 358,900 11.82 11.95 11.72 0 1,109 -0.0
29/02/2024
11.82
 394,200 11.95 12.04 11.82 0 11,100 -0.1
28/02/2024
11.95
 275,300 12.09 12.18 11.95 8,800 35,700 -0.4
27/02/2024
12.09
 341,500 11.91 12.18 12.00 13,800 62,300 -0.6
26/02/2024
11.91
 345,100 11.86 12.04 11.77 11,600 5,000 0.1
23/02/2024
11.86
 584,100 12.18 12.32 11.82 5,300 39,400 -0.5
22/02/2024
12.18
 724,300 11.95 12.41 11.95 124,500 1,700 1.6
21/02/2024
11.95
 168,600 12.00 12.00 11.91 8,800 0 0.1
20/02/2024
12.00
 269,900 11.91 12.09 11.86 40,400 0 0.5
19/02/2024
11.91
 358,300 11.95 12.00 11.86 16,100 15,600 0.0
16/02/2024
11.95
 233,000 11.95 12.14 11.91 4,800 4,600 0.0
15/02/2024
11.95
 329,300 11.91 12.18 11.82 42,300 0 0.5
07/02/2024
11.91
 138,300 11.86 11.95 11.86 3,300 0 0.0
06/02/2024
11.86
 244,500 11.77 11.95 11.72 39,400 500 0.5
05/02/2024
11.77
 323,900 11.72 11.82 11.72 21,200 0 0.3
02/02/2024
11.72
 251,300 11.68 11.86 11.68 12,900 0 0.2
01/02/2024
11.68
 275,700 11.63 11.82 11.54 0 9,300 -0.1
31/01/2024
11.63
 938,700 11.91 11.91 11.63 2,200 3,200 -0.0
30/01/2024
11.91
 382,000 11.63 11.91 11.54 0 33,200 -0.4
29/01/2024
11.63
 340,000 11.77 11.82 11.54 14,300 0 0.2
26/01/2024
11.77
 138,200 11.77 11.86 11.68 700 0 0.0
25/01/2024
11.77
 218,300 11.82 11.86 11.54 1,800 11,600 -0.1
24/01/2024
11.82
 499,000 11.72 11.91 11.68 200 4,000 -0.0
23/01/2024
11.72
 241,400 11.86 11.91 11.72 0 0 0
22/01/2024
11.86
 170,500 11.86 11.95 11.68 0 900 -0.0
19/01/2024
11.86
 255,400 11.86 11.95 11.86 8,900 0 0.1
18/01/2024
11.86
 521,100 11.77 12.04 11.77 8,000 0 0.1
17/01/2024
11.77
 243,500 11.82 11.86 11.72 2,600 0 0.0
16/01/2024
11.82
 230,300 11.68 11.82 11.54 0 0 0
15/01/2024
11.68
 431,500 11.72 12.00 11.68 0 7,600 -0.1
12/01/2024
11.72
 826,500 12.18 12.18 11.63 500 24,600 -0.3
11/01/2024
12.18
 295,800 12.27 12.41 12.18 1,000 12,700 -0.2
10/01/2024
12.27
 245,800 12.41 12.55 12.27 8,500 4,900 0.1
09/01/2024
12.41
 318,200 12.55 12.73 12.41 0 0 0
08/01/2024
12.55
 686,600 12.69 12.92 12.55 2,400 2,300 0.0
05/01/2024
12.69
 651,400 12.59 12.69 12.37 11,600 0 0.2
04/01/2024
12.59
 516,100 12.69 12.82 12.50 1,200 0 0.0
03/01/2024
12.69
 1,494,000 12.00 12.73 12.00 12,300 0 0.2
02/01/2024
12.00
 337,300 12.09 12.23 12.00 7,100 0 0.1
29/12/2023
12.09
 295,700 11.95 12.14 11.95 2,800 4,000 -0.0
28/12/2023
11.95
 222,500 12.04 12.09 11.95 0 900 -0.0
27/12/2023
12.04
 190,500 12.09 12.23 12.04 0 0 0
26/12/2023
12.09
 322,000 12.14 12.32 12.04 0 0 0
25/12/2023
12.14
 288,100 12.09 12.32 12.09 13,800 0 0.2
22/12/2023
12.09
 154,300 12.14 12.23 12.04 0 0 0
21/12/2023
12.14
 279,200 12.18 12.18 11.91 1,500 0 0.0
20/12/2023
12.18
 156,300 12.14 12.37 12.09 1,200 0 0.0
19/12/2023
12.14
 199,900 12.09 12.32 11.95 0 0 0
18/12/2023
12.09
 249,300 12.37 12.50 12.09 0 200 -0.0
15/12/2023
12.37
 273,900 12.37 12.64 12.14 0 2,000 -0.0
14/12/2023
12.37
 308,200 12.50 12.78 12.37 0 0 0
13/12/2023
12.50
 442,700 12.69 12.96 12.37 0 3,300 -0.0
12/12/2023
12.69
 373,700 12.82 12.96 12.69 0 11,500 -0.2
11/12/2023
12.82
 485,600 13.05 13.24 12.73 0 9,800 -0.1
08/12/2023
13.05
 988,600 12.64 13.33 12.73 0 6,200 -0.1
07/12/2023
12.64
 926,800 12.59 12.69 12.27 2,900 2,200 0.0
06/12/2023
12.59
 480,900 12.23 12.59 12.27 14,700 0 0.2
05/12/2023
12.23
 508,200 12.14 12.46 12.14 2,900 0 0.0
04/12/2023
12.14
 273,600 11.95 12.27 11.95 5,500 0 0.1
01/12/2023
11.95
 184,300 11.95 12.00 11.72 0 3,900 -0.1
30/11/2023
11.95
 170,600 12.09 12.18 11.86 0 0 0
29/11/2023
12.09
 218,900 12.04 12.09 11.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |