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)
19/02/2024
11.91
 358,300 12.00 12.00 11.86 16,100 15,600 0.0
16/02/2024
11.95
 233,000 12.14 12.14 11.91 4,800 4,600 0.0
15/02/2024
11.95
 329,300 11.95 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 11.77 11.86 11.68 12,900 0 0.2
01/02/2024
11.68
 275,700 11.77 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 11.68 11.91 11.54 0 33,200 -0.4
29/01/2024
11.63
 340,000 11.72 11.82 11.54 14,300 0 0.2
26/01/2024
11.77
 138,200 11.68 11.86 11.68 700 0 0.0
25/01/2024
11.77
 218,300 11.86 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 11.91 11.95 11.68 0 900 -0.0
19/01/2024
11.86
 255,400 11.95 11.95 11.86 8,900 0 0.1
18/01/2024
11.86
 521,100 11.82 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 11.72 11.82 11.54 0 0 0
15/01/2024
11.68
 431,500 11.91 12.00 11.68 0 7,600 -0.1
12/01/2024
11.72
 826,500 12.00 12.09 11.63 500 24,600 -0.3
11/01/2024
12.18
 295,800 12.32 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 12.59 12.73 12.41 0 0 0
08/01/2024
12.55
 686,600 12.78 12.92 12.55 2,400 2,300 0.0
05/01/2024
12.69
 651,400 12.64 12.69 12.37 11,600 0 0.2
04/01/2024
12.59
 516,100 12.78 12.82 12.50 1,200 0 0.0
03/01/2024
12.69
 1,494,000 12.14 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
28/11/2023
12.04
 139,600 12.00 12.09 11.77 0 0 0
27/11/2023
12.00
 202,100 12.27 12.32 11.91 0 0 0
24/11/2023
12.27
 389,100 12.27 12.27 11.86 0 19,600 -0.3
23/11/2023
12.27
 346,600 12.46 12.64 12.27 0 1,900 -0.0
22/11/2023
12.46
 235,300 12.46 12.64 12.27 0 2,300 -0.0
21/11/2023
12.46
 215,800 12.18 12.59 12.23 12,300 0 0.2
20/11/2023
12.18
 323,500 12.37 12.41 12.00 7,300 0 0.1
17/11/2023
12.37
 727,100 12.59 12.82 12.18 2,100 9,600 -0.1
16/11/2023
12.59
 290,200 12.46 12.69 12.46 0 0 0
15/11/2023
12.46
 484,600 12.73 13.01 12.46 0 5,000 -0.1
14/11/2023
12.73
 1,201,300 12.37 13.10 12.41 5,900 15,900 -0.1
13/11/2023
12.37
 238,400 12.55 12.64 12.18 0 11,100 -0.2
10/11/2023
12.55
 485,200 12.64 12.78 12.27 1,200 900 0.0
09/11/2023
12.64
 1,260,400 12.27 12.82 12.04 55,900 3,300 0.7
08/11/2023
12.27
 424,300 11.77 12.27 11.50 9,400 5,900 0.0
07/11/2023
11.77
 211,500 12.09 12.09 11.72 0 5,300 -0.1
06/11/2023
12.09
 232,100 12.09 12.09 11.82 300 1,100 -0.0
03/11/2023
12.09
 256,700 12.27 12.37 11.91 6,600 11,000 -0.1
02/11/2023
12.27
 442,200 11.72 12.41 11.72 3,000 0 0.0
01/11/2023
11.72
 404,600 11.27 11.72 11.08 21,800 0 0.3
31/10/2023
11.27
 597,800 11.45 11.63 11.08 11,000 0 0.1
30/10/2023
11.45
 477,600 11.45 11.54 11.04 0 0 0
27/10/2023
11.45
 265,000 11.36 11.54 10.95 0 0 0
26/10/2023
11.36
 578,200 12.18 12.18 11.36 0 2,300 -0.0
25/10/2023
12.18
 343,400 12.37 12.64 12.04 0 16,600 -0.2
24/10/2023
12.37
 404,300 12.04 12.64 11.72 0 4,800 -0.1
23/10/2023
12.04
 256,800 12.04 12.50 11.77 0 100 -0.0
20/10/2023
12.04
 769,600 11.27 12.04 10.81 18,900 100 0.2
19/10/2023
11.27
 450,000 11.82 12.23 11.27 4,800 0 0.1
18/10/2023
11.82
 408,100 12.64 12.64 11.82 0 4,000 -0.1
17/10/2023
12.64
 612,000 12.92 13.05 12.55 200 300 -0.0
16/10/2023
12.92
 224,300 13.19 13.37 12.73 0 900 -0.0
13/10/2023
13.19
 400,200 13.10 13.19 12.73 0 200 -0.0
12/10/2023
13.10
 287,400 13.33 13.37 13.10 0 0 0
11/10/2023
13.33
 336,300 13.19 13.33 12.78 1,700 0 0.0
10/10/2023
13.19
 611,000 13.14 13.37 12.92 1,200 0 0.0
09/10/2023
13.14
 431,900 12.64 13.14 12.46 100 0 0.0
06/10/2023
12.64
 366,000 12.46 12.64 12.09 0 500 -0.0
05/10/2023
12.46
 231,300 12.69 12.78 12.23 0 0 0
04/10/2023
12.69
 476,400 12.50 12.73 11.77 0 0 0
03/10/2023
12.50
 551,100 13.01 13.01 12.14 0 0 0
02/10/2023
13.01
 448,100 13.10 13.14 12.82 0 4,900 -0.1
29/09/2023
13.10
 641,900 12.41 13.10 12.37 0 2,200 -0.0
28/09/2023
12.41
 445,200 12.64 12.82 12.18 0 0 0
27/09/2023
12.64
 788,600 12.64 12.64 12.00 4,900 400 0.1
26/09/2023
12.64
 835,800 13.56 13.60 12.64 2,200 0 0.0
25/09/2023
13.56
 608,300 14.56 14.66 13.56 900 7,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |