Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/04/2023	9.88	233,900	9.88	9.92	9.64	0	21,100	-0.3
11/04/2023	9.88	187,200	9.92	9.92	9.60	0	5,000	-0.1
10/04/2023	9.92	498,400	9.72	9.96	9.60	0	0	0.1
07/04/2023	9.72	352,500	9.84	9.92	9.56	9,700	0	0.1
06/04/2023	9.84	736,900	9.76	10.16	9.40	13,100	0	0.2
05/04/2023	9.76	359,000	9.84	9.84	9.56	16,400	0	0.2
04/04/2023	9.84	407,800	10.04	10.12	9.76	16,400	0	0.2
03/04/2023	10.04	411,600	9.88	10.12	9.88	0	0	-0.0
31/03/2023	9.88	737,700	9.24	9.88	9.04	13,700	14,800	-0.0
30/03/2023	9.24	162,600	9.36	9.52	9.12	2,500	4,100	-0.0
29/03/2023	9.36	517,500	9.72	9.72	9.12	6,400	0	0.1
28/03/2023	9.72	576,400	10.00	10.04	9.72	1,600	0	0.0
27/03/2023	10.00	134,300	10.04	10.12	9.92	800	0	0.0
24/03/2023	10.04	224,400	9.88	10.08	9.80	0	3,100	-0.0
23/03/2023	9.88	410,600	10.27	10.27	9.88	0	3,700	-0.0
22/03/2023	10.27	507,500	10.27	10.35	10.00	100	14,300	-0.2
21/03/2023	10.27	520,800	10.04	10.35	9.88	0	17,800	-0.0
20/03/2023	10.04	556,800	10.39	10.39	9.88	7,000	2,400	0.1
17/03/2023	10.39	798,400	9.92	10.39	9.76	10,900	23,000	-0.2
16/03/2023	9.92	651,400	10.20	10.20	9.80	5,700	40,300	-0.4
15/03/2023	10.20	399,000	10.04	10.27	10.04	11,900	0	0.2
14/03/2023	10.04	369,900	10.20	10.47	9.88	1,500	0	0.0
13/03/2023	10.20	491,300	10.35	10.35	10.04	8,300	100	0.1
10/03/2023	10.35	1,057,200	9.88	10.51	9.64	0	3,000	-0.0
09/03/2023	9.88	892,200	9.44	9.96	9.20	0	0	0.0
08/03/2023	9.44	300,700	9.64	9.64	9.28	0	0	0.0
07/03/2023	9.64	229,100	9.72	9.84	9.52	0	0	0.0
06/03/2023	9.72	783,500	9.68	9.96	9.40	0	0	0.0
03/03/2023	9.68	625,100	9.68	9.76	9.36	0	0	0.0
02/03/2023	9.68	288,100	9.64	9.76	9.40	100	0	0.0
01/03/2023	9.64	492,200	9.52	9.64	9.16	20	0	0.0
28/02/2023	9.52	726,000	9.20	9.64	8.88	0	0	-0.0
27/02/2023	9.20	498,600	9.20	9.48	8.80	0	0	-0.0
24/02/2023	9.20	598,500	9.40	9.44	9.08	0	0	-0.0
23/02/2023	9.40	459,900	9.32	9.40	8.76	0	0	-0.0
22/02/2023	9.32	473,200	9.64	9.64	9.28	0	0	-0.0
21/02/2023	9.64	387,700	9.64	9.72	9.32	0	0	-0.0
20/02/2023	9.64	228,000	9.40	9.64	9.24	0	0	-0.0
17/02/2023	9.40	276,600	9.40	9.56	9.16	0	200	-0.0
16/02/2023	9.40	594,500	8.84	9.40	8.64	0	6,200	-0.1
15/02/2023	8.84	93,900	8.84	8.92	8.72	0	0	-0.1
14/02/2023	8.84	320,000	8.92	9.00	8.60	0	5,200	-0.1
13/02/2023	8.92	359,200	8.96	8.96	8.60	0	100	-0.0
10/02/2023	8.96	228,100	8.92	9.04	8.64	400	0	0.0
09/02/2023	8.92	525,900	8.52	8.92	8.20	5,200	6,550	-0.0
08/02/2023	8.52	61,600	8.60	8.68	8.36	100	100	0
07/02/2023	8.60	79,200	8.64	8.76	8.40	0	100	-0.0
06/02/2023	8.64	64,700	8.64	8.68	8.44	0	4,600	-0.0
03/02/2023	8.64	105,400	8.64	8.92	8.48	0	5,600	-0.1
02/02/2023	8.64	238,000	9.16	9.32	8.60	0	34,500	-0.4
01/02/2023	9.16	390,100	9.04	9.40	9.04	3,000	1,700	0.0
31/01/2023	9.04	650,000	8.48	9.04	8.16	6,600	9,500	-0.0
30/01/2023	8.48	379,900	8.04	8.48	7.89	30,800	0	0.3
27/01/2023	8.04	117,900	8.12	8.20	7.82	6,500	0	0.1
19/01/2023	8.12	85,500	8.04	8.12	7.89	400	0	0.0
18/01/2023	8.04	66,200	7.81	8.08	7.81	5,700	0	0.1
17/01/2023	7.81	123,100	7.95	8.16	7.73	1,500	0	0.0
16/01/2023	7.95	155,500	7.84	7.96	7.57	100	4,600	-0.0
13/01/2023	7.84	117,100	7.73	7.96	7.73	1,900	0	0.0
12/01/2023	7.73	80,000	7.62	7.73	7.57	0	0	0.0
11/01/2023	7.62	71,200	7.71	7.73	7.62	3,400	0	0.0
10/01/2023	7.71	48,400	7.65	7.72	7.53	2,200	2,300	-0.0
09/01/2023	7.65	78,700	7.73	7.80	7.57	0	4,400	-0.0
06/01/2023	7.73	146,800	7.77	7.85	7.57	0	4,500	-0.0
05/01/2023	7.77	93,900	7.81	7.84	7.57	1,700	0	0.0
04/01/2023	7.81	130,200	7.81	8.04	7.65	11,100	1,200	0.1
03/01/2023	7.81	135,000	7.50	7.89	7.38	7,900	300	0.1
30/12/2022	7.50	125,600	7.77	7.77	7.41	100	5,000	-0.0
29/12/2022	7.77	68,800	7.77	7.77	7.45	1,900	0	0.0
28/12/2022	7.77	137,000	7.57	7.77	7.41	1,600	15,000	-0.1
27/12/2022	7.57	100,600	7.57	7.57	7.21	0	10,000	-0.1
26/12/2022	7.57	146,900	8.12	8.12	7.57	0	0	-0.0
23/12/2022	8.12	117,600	8.04	8.12	7.89	0	1,500	-0.0
22/12/2022	8.04	130,400	7.81	8.24	7.81	0	9,600	-0.1
21/12/2022	7.81	164,900	8.32	8.36	7.81	0	0	-0.0
20/12/2022	8.32	281,100	8.52	8.52	8.04	0	900	-0.0
19/12/2022	8.52	633,600	8.36	8.60	8.00	11,100	1,000	0.1
16/12/2022	8.36	143,500	8.16	8.36	7.89	0	1,600	-0.0
15/12/2022	8.16	187,400	8.12	8.24	7.93	0	6,800	-0.1
14/12/2022	8.12	184,200	8.28	8.36	8.12	0	1,300	-0.0
13/12/2022	8.28	114,900	8.28	8.28	8.04	800	5,600	-0.0
12/12/2022	8.28	220,600	8.28	8.56	8.08	4,400	7,400	-0.0
09/12/2022	8.28	190,400	8.64	8.64	8.24	6,500	7,500	-0.0
08/12/2022	8.64	635,000	8.68	9.16	8.52	0	31,800	-0.3
07/12/2022	8.68	616,700	8.76	8.76	8.32	9,600	49,800	-0.4
06/12/2022	8.76	646,900	8.76	8.92	8.52	7,700	8,900	-0.0
05/12/2022	8.76	836,800	8.48	9.00	8.52	6,700	52,100	-0.5
02/12/2022	8.48	625,200	8.60	8.88	8.36	8,400	17,200	-0.1
01/12/2022	8.60	758,800	8.32	8.88	8.24	9,900	35,000	-0.3
30/11/2022	8.32	749,200	8.32	8.84	7.96	1,600	26,800	-0.3
29/11/2022	8.32	583,600	8.04	8.44	7.81	2,200	27,400	-0.3
28/11/2022	8.04	510,100	7.57	8.08	7.65	9,700	13,000	-0.0
25/11/2022	7.57	478,100	7.21	7.57	6.93	5,600	20,000	-0.1
24/11/2022	7.21	653,600	7.25	7.25	6.78	3,500	27,000	-0.2
23/11/2022	7.25	545,400	7.57	7.57	7.18	100	28,569	-0.3
22/11/2022	7.57	815,200	7.48	7.73	7.25	21,500	1,400	0.2
21/11/2022	7.48	486,500	7.57	7.57	7.33	8,900	1,000	0.1
18/11/2022	7.57	503,500	7.41	7.57	7.07	28,700	0	0.3
17/11/2022	7.41	314,900	7.50	7.57	7.02	5,200	0	0.0
16/11/2022	7.50	1,139,000	7.45	7.57	6.93	48,500	0	0.5

Page:
<<
4
5
6
>>

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

CTCP Damsan (ads)

THỐNG KÊ GIAO DỊCH