CTCP Damsan (ads)

8.81
-0.19
(-2.11%)
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
(2024-10-16) 		-1.14 -11.46% 2,831,000 -41,100 -0.4
8.81
9.98
8.81
2 tháng
(2024-09-16) 		-1.07 -10.83% 6,449,600 -41,100 -0.4
8.81
10.50
8.81
3 tháng
(2024-08-19) 		-1.94 -18.05% 9,298,100 -50,100 -0.5
8.81
10.75
8.81
6 tháng
(2024-05-20) 		-3.69 -29.54% 55,272,600 -97,400 -1.3
8.81
13.92
8.81
12 tháng
(2023-11-21) 		-3.65 -29.28% 116,980,500 -48,509 -0.4
8.81
13.92
8.81
24 tháng
(2022-11-28) 		0.77 9.51% 247,110,000 -348,339 -3.6
7.50
16.03
8.81
36 tháng
(2021-12-01) 		-16.02 -64.52% 391,811,400 -649,304 -10.4
7.21
27.08
8.81
60 tháng
(2019-12-12) 		3.46 64.58% 473,241,490 -195,004 2.1
4.38
27.08
8.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
15.16
 965,200 14.56 15.16 14.38 20,900 0 0.3
05/09/2023
14.56
 1,033,000 14.20 14.75 14.33 5,200 20,800 -0.2
31/08/2023
14.20
 976,700 13.74 14.43 13.92 22,800 0 0.4
30/08/2023
13.74
 884,200 13.92 14.01 13.56 4,700 0 0.1
29/08/2023
13.92
 862,900 13.88 14.01 13.28 3,300 0 0.0
28/08/2023
13.88
 568,600 13.60 13.92 13.14 25,000 1,300 0.4
25/08/2023
13.60
 643,600 13.97 14.11 13.46 0 34,800 -0.5
24/08/2023
13.97
 537,800 13.83 14.06 13.56 0 1,800 -0.0
23/08/2023
13.83
 294,300 13.69 14.20 13.69 0 15,200 -0.2
22/08/2023
13.69
 1,324,300 13.46 14.06 12.96 42,400 0 0.6
21/08/2023
13.46
 868,300 14.43 14.43 13.46 5,600 18,200 -0.2
18/08/2023
14.43
 882,100 15.48 15.48 14.43 0 60,700 -1.0
17/08/2023
15.48
 632,600 15.71 15.71 15.30 0 35,100 -0.6
16/08/2023
15.71
 845,300 15.62 15.75 15.39 5,100 0 0.1
15/08/2023
15.62
 1,092,600 15.25 15.75 14.98 51,200 0 0.9
14/08/2023
15.25
 745,900 15.30 15.48 15.16 14,700 0 0.2
11/08/2023
15.30
 633,000 15.48 15.57 15.02 0 24,300 -0.4
10/08/2023
15.48
 675,600 15.57 15.66 15.16 1,000 0 0.0
09/08/2023
15.57
 1,056,200 15.21 15.75 15.16 20,600 0 0.3
08/08/2023
15.21
 608,500 15.43 15.48 15.16 0 8,400 -0.1
07/08/2023
15.43
 954,800 15.75 15.85 15.34 2,400 39,300 -0.6
04/08/2023
15.75
 528,100 15.85 15.98 15.62 0 2,400 -0.0
03/08/2023
15.85
 660,400 16.03 16.12 15.71 0 8,500 -0.1
02/08/2023
16.03
 1,556,100 15.25 16.03 15.25 55,300 0 1.0
01/08/2023
15.25
 723,800 15.02 15.25 14.84 4,000 0 0.1
31/07/2023
15.02
 632,800 14.88 15.11 14.66 9,500 0 0.2
28/07/2023
14.88
 433,900 14.98 15.11 14.88 8,200 900 0.1
27/07/2023
14.98
 868,600 15.16 15.30 14.84 0 17,600 -0.3
26/07/2023
15.16
 596,700 15.25 15.34 15.02 500 1,800 -0.0
25/07/2023
15.25
 449,800 15.39 15.48 15.11 0 15,200 -0.3
24/07/2023
15.39
 657,700 15.11 15.43 15.02 32,500 2,400 0.5
21/07/2023
15.11
 367,800 14.98 15.11 14.98 0 0 0
20/07/2023
14.98
 312,300 15.07 15.11 14.84 0 16,900 -0.3
19/07/2023
15.07
 752,300 14.88 15.21 14.79 22,200 4,000 0.3
18/07/2023
14.88
 307,700 15.02 15.02 14.70 1,200 26,600 -0.4
17/07/2023
15.02
 645,900 14.93 15.34 14.84 0 11,500 -0.2
14/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/07/2023
14.93
 693,900 14.57 15.30 14.79 0 6,100 -0.1
13/07/2023
14.58
 1,084,100 14.22 14.62 14.18 24,100 0 0.4
12/07/2023
14.22
 870,100 14.46 14.50 14.14 600 0 0.0
11/07/2023
14.46
 517,800 14.42 14.54 14.30 8,300 8,300 -0.0
10/07/2023
14.42
 1,290,800 14.42 14.81 14.30 0 23,700 -0.4
07/07/2023
14.42
 1,125,200 14.02 14.42 13.70 49,900 0 0.9
06/07/2023
14.02
 1,209,700 13.82 14.02 13.38 0 900 -0.0
05/07/2023
13.82
 513,300 13.94 14.02 13.70 0 12,700 -0.2
04/07/2023
13.94
 442,100 13.78 13.94 13.62 1,700 0 0.0
03/07/2023
13.78
 1,232,700 13.66 13.94 13.26 15,000 500 0.2
30/06/2023
13.66
 785,200 13.38 13.70 13.18 12,700 0 0.2
29/06/2023
13.38
 881,200 13.06 13.86 12.94 10,800 2,900 0.1
28/06/2023
13.06
 604,000 13.14 13.26 12.94 0 17,700 -0.3
27/06/2023
13.14
 713,500 13.14 13.46 12.94 7,400 2,500 0.1
26/06/2023
13.14
 1,139,000 13.38 13.46 12.82 1,300 27,300 -0.4
23/06/2023
13.38
 479,100 13.38 13.70 13.14 0 21,800 -0.4
22/06/2023
13.38
 912,200 12.90 13.38 12.94 6,900 17,300 -0.2
21/06/2023
12.90
 1,316,600 12.11 12.94 12.19 36,200 0 0.6
20/06/2023
12.11
 1,464,800 11.91 12.19 11.67 16,100 600 0.2
19/06/2023
11.91
 503,800 11.99 12.19 11.83 1,700 0 0.0
16/06/2023
11.99
 991,200 11.95 12.19 11.67 28,500 3,100 0.4
15/06/2023
11.95
 1,201,100 12.19 12.23 11.87 0 9,900 -0.2
14/06/2023
12.19
 602,000 12.43 12.43 12.15 0 21,600 -0.3
13/06/2023
12.43
 574,000 12.50 12.90 12.27 0 6,000 -0.1
12/06/2023
12.50
 1,197,100 12.15 12.62 12.19 13,300 500 0.2
09/06/2023
12.15
 747,200 12.19 12.27 11.67 15,400 3,600 0.2
08/06/2023
12.19
 335,700 12.27 12.50 12.19 1,600 0 0.0
07/06/2023
12.27
 740,100 12.15 12.27 11.79 2,400 200 0.0
06/06/2023
12.15
 387,300 12.03 12.27 12.07 200 1,200 -0.0
05/06/2023
12.03
 647,500 11.87 12.19 11.55 12,500 0 0.2
02/06/2023
11.87
 287,400 11.87 12.19 11.83 0 6,900 -0.1
01/06/2023
11.87
 367,400 11.95 12.19 11.75 0 11,100 -0.2
31/05/2023
11.95
 277,000 11.91 12.31 11.91 0 8,200 -0.1
30/05/2023
11.91
 403,000 11.95 11.99 11.59 0 7,100 -0.1
29/05/2023
11.95
 646,100 11.51 12.03 11.15 3,900 1,600 0.0
26/05/2023
11.51
 368,500 11.07 11.55 10.83 19,700 0 0.3
25/05/2023
11.07
 417,800 11.03 11.31 10.87 0 9,500 -0.1
24/05/2023
11.03
 155,500 11.07 11.27 11.03 0 0 0
23/05/2023
11.07
 465,500 11.27 11.55 11.03 0 34,100 -0.5
22/05/2023
11.27
 243,800 11.43 11.59 11.27 0 10,900 -0.2
19/05/2023
11.43
 1,089,100 11.03 11.63 10.63 0 3,400 -0.0
18/05/2023
11.03
 903,300 10.47 11.11 10.39 11,600 0 0.2
17/05/2023
10.47
 385,300 10.51 10.59 10.39 5,300 6,500 -0.0
16/05/2023
10.51
 274,500 10.39 10.51 10.35 8,700 0 0.1
15/05/2023
10.39
 487,000 10.83 11.07 10.39 1,500 9,800 -0.1
12/05/2023
10.83
 651,800 10.47 10.83 10.16 15,800 0 0.2
11/05/2023
10.47
 592,100 10.27 10.55 10.04 30,000 0 0.4
10/05/2023
10.27
 536,900 10.00 10.31 9.92 9,200 0 0.1
09/05/2023
10.00
 391,800 10.08 10.20 9.96 300 0 0.0
08/05/2023
10.08
 609,300 9.96 10.12 9.88 0 700 -0.0
05/05/2023
9.96
 178,000 10.08 10.12 9.84 0 200 -0.0
04/05/2023
10.08
 342,800 10.20 10.35 9.88 0 11,600 -0.1
28/04/2023
10.20
 247,900 10.35 10.43 10.16 4,000 500 0.0
27/04/2023
10.35
 560,300 10.67 10.71 10.23 200 0 0.0
26/04/2023
10.67
 1,016,600 10.04 10.67 9.72 10,700 6,100 0.1
25/04/2023
10.04
 816,300 9.88 10.12 9.56 1,400 0 0.0
24/04/2023
9.88
 228,100 10.04 10.20 9.80 100 0 0.0
21/04/2023
10.04
 918,100 9.68 10.23 9.76 6,100 0 0.1
20/04/2023
9.68
 151,800 9.60 9.72 9.56 0 2,000 -0.0
19/04/2023
9.60
 146,200 9.72 9.84 9.52 0 2,900 -0.0
18/04/2023
9.72
 241,000 9.68 9.80 9.40 0 100 -0.0
17/04/2023
9.68
 201,200 9.56 9.72 9.40 0 100 -0.0
14/04/2023
9.56
 939,200 9.84 9.96 9.56 4,700 62,700 -0.7
13/04/2023
9.84
 187,600 9.88 10.12 9.72 0 4,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |