CTCP Damsan (ads)

9.01
-0.01
(-0.11%)
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
(2024-11-04) 		0.02 0.22% 2,807,800 -12,675 -0.1
8.68
9.40
9.02
2 tháng
(2024-10-04) 		-0.98 -9.80% 5,403,500 -32,775 -0.3
8.68
10.50
9.02
3 tháng
(2024-09-04) 		-0.98 -9.80% 9,323,800 -39,475 -0.4
8.68
10.50
9.02
6 tháng
(2024-06-06) 		-4.72 -34.35% 38,541,100 -329,175 -4.6
8.68
13.88
9.02
12 tháng
(2023-12-11) 		-3.80 -29.66% 113,146,000 -40,784 -0.4
8.68
13.92
9.02
24 tháng
(2022-12-14) 		0.90 11.03% 242,067,700 -123,414 -1.2
7.50
16.03
9.02
36 tháng
(2021-12-20) 		-17.51 -66% 387,118,600 -587,379 -8.6
7.21
27.08
9.02
60 tháng
(2019-12-30) 		3.35 59.10% 474,632,470 -185,079 2.1
4.38
27.08
9.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
11.68
 540,300 11.95 12.00 11.68 26,300 6,400 0.3
11/07/2024
11.91
 419,300 11.95 12.09 11.91 0 14,600 -0.2
10/07/2024
12.00
 472,700 12.18 12.27 11.95 0 27,900 -0.4
09/07/2024
12.18
 375,900 12.23 12.23 12.04 6,000 7,100 -0.0
08/07/2024
12.18
 335,800 12.23 12.27 12.00 300 38,000 -0.5
05/07/2024
12.18
 537,300 11.91 12.37 11.91 83,100 1,300 1.1
04/07/2024
11.86
 632,900 12.00 12.09 11.82 20,800 18,800 0.0
03/07/2024
11.95
 198,700 12.04 12.09 11.95 9,100 500 0.1
02/07/2024
11.95
 270,000 11.82 12.04 11.82 0 100 -0.0
01/07/2024
11.86
 321,300 11.72 11.91 11.68 17,500 16,700 0.0
28/06/2024
11.72
 551,200 12.37 12.50 11.72 0 3,400 -0.0
27/06/2024
12.37
 253,600 12.37 12.46 12.00 16,400 14,100 0.0
26/06/2024
12.46
 513,800 12.46 12.46 12.09 53,300 0 0.7
25/06/2024
12.37
 310,500 12.18 12.37 12.09 13,100 6,100 0.1
24/06/2024
12.18
 938,700 12.78 12.78 11.91 18,100 105,100 -1.2
21/06/2024
12.78
 1,083,800 12.27 12.78 12.23 0 75,000 -1.0
20/06/2024
12.23
 616,300 12.50 12.69 12.18 6,100 50,900 -0.6
19/06/2024
12.50
 564,100 12.73 12.73 12.37 66,700 68,600 -0.0
18/06/2024
12.55
 499,900 12.55 12.73 12.50 51,400 7,800 0.6
17/06/2024
12.46
 963,500 12.50 12.96 12.41 94,200 69,700 0.3
14/06/2024
12.73
 1,701,100 13.69 13.69 12.73 66,600 95,000 -0.4
13/06/2024
13.65
 761,900 13.79 13.83 13.56 3,400 71,700 -1.0
12/06/2024
13.79
 939,700 13.42 13.83 13.37 79,600 0 1.2
11/06/2024
13.42
 1,396,400 13.92 13.92 13.33 33,300 10,400 0.3
10/06/2024
13.69
 1,707,900 13.88 14.11 13.51 148,500 183,100 -0.5
07/06/2024
13.88
 676,600 14.11 14.11 13.60 5,000 146,500 -2.1
06/06/2024
13.74
 1,505,800 13.65 14.47 13.56 10,400 9,500 0.0
05/06/2024
13.65
 1,329,600 13.83 14.06 13.60 3,100 108,200 -1.6
04/06/2024
13.92
 2,258,700 13.56 14.15 13.37 326,800 58,100 4.0
03/06/2024
13.46
 1,283,100 13.69 14.06 13.46 4,400 26,200 -0.3
31/05/2024
13.37
 4,422,700 12.50 13.37 12.46 163,700 138,000 0.3
30/05/2024
12.50
 726,200 12.46 12.64 12.18 8,100 56,200 -0.7
29/05/2024
12.64
 673,100 12.82 12.92 12.55 9,900 46,200 -0.5
28/05/2024
12.69
 670,400 12.64 12.78 12.55 11,800 33,300 -0.3
27/05/2024
12.41
 458,300 12.46 12.55 12.18 5,200 29,200 -0.3
24/05/2024
12.37
 1,642,600 12.82 13.19 12.00 129,300 79,900 0.6
23/05/2024
12.78
 888,000 12.78 12.92 12.59 48,700 500 0.7
22/05/2024
12.82
 1,063,500 13.37 13.37 12.82 29,200 5,200 0.3
21/05/2024
13.19
 2,253,600 12.46 13.37 12.46 62,300 36,000 0.4
20/05/2024
12.50
 636,600 12.37 12.64 12.37 75,000 18,800 0.8
17/05/2024
12.32
 952,900 12.04 12.64 11.95 23,100 6,300 0.2
16/05/2024
12.04
 295,800 12.14 12.18 11.86 20,000 18,600 0.0
15/05/2024
12.04
 1,061,800 11.59 12.14 11.59 54,800 17,000 0.5
14/05/2024
11.68
 177,100 11.72 11.72 11.54 6,300 12,300 -0.1
13/05/2024
11.68
 265,100 11.86 11.86 11.50 7,300 22,300 -0.2
10/05/2024
11.77
 551,000 11.72 11.86 11.59 0 37,500 -0.5
09/05/2024
11.82
 279,400 12.04 12.04 11.63 0 54,000 -0.7
08/05/2024
11.86
 613,700 11.54 11.91 11.40 19,100 4,500 0.2
07/05/2024
11.68
 310,500 11.86 11.86 11.45 4,000 9,100 -0.1
06/05/2024
11.72
 1,057,700 11.31 11.72 11.27 126,100 0 1.6
03/05/2024
11.31
 850,400 11.27 11.36 11.13 0 30,700 -0.4
02/05/2024
11.27
 274,400 11.17 11.27 10.99 10,600 1,100 0.1
26/04/2024
11.13
 359,500 11.31 11.31 11.13 0 0 0
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 12.78 12.82 12.32 6,900 79,600 -1.0
22/03/2024
12.69
 675,800 12.82 12.87 12.55 4,500 23,300 -0.3
21/03/2024
12.73
 1,159,300 12.41 12.73 12.27 235,800 4,000 3.2
20/03/2024
12.32
 625,100 12.41 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 12.73 13.01 12.41 157,700 8,100 2.1
14/03/2024
12.64
 1,008,100 12.82 12.92 12.46 116,700 0 1.6
13/03/2024
12.64
 2,101,700 11.86 12.64 11.72 232,900 0 3.1
12/03/2024
11.82
 331,000 11.86 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 12.00 12.00 11.63 0 24,400 -0.3
07/03/2024
11.86
 637,200 11.82 11.86 11.72 0 32,900 -0.4
06/03/2024
11.86
 300,100 12.00 12.09 11.82 1,500 0 0.0
05/03/2024
11.95
 377,500 12.14 12.14 11.95 0 0 0
04/03/2024
12.09
 633,500 12.00 12.18 11.95 65,400 0 0.9
01/03/2024
11.91
 358,900 11.86 11.95 11.72 0 1,109 -0.0
29/02/2024
11.82
 394,200 12.04 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 12.00 12.18 12.00 13,800 62,300 -0.6
26/02/2024
11.91
 345,100 11.91 12.04 11.77 11,600 5,000 0.1
23/02/2024
11.86
 584,100 12.27 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

Chính sách bảo mật | Điều khoản sử dụng |