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)
15/11/2022
7.45
 340,200 8.00 8.00 7.45 3,200 0 0.0
14/11/2022
8.00
 544,200 8.60 8.60 8.00 2,000 0 0.0
11/11/2022
8.60
 319,800 9.04 9.04 8.60 0 1,000 -0.0
10/11/2022
9.04
 487,100 9.72 9.72 9.04 600 10,500 -0.1
09/11/2022
9.72
 709,000 9.64 9.72 9.20 1,100 39,000 -0.5
08/11/2022
9.64
 746,300 9.04 9.64 8.60 1,000 3,200 -0.0
07/11/2022
9.04
 313,900 9.60 9.72 9.04 200 18,500 -0.2
04/11/2022
9.60
 359,500 10.31 10.31 9.60 1,800 17,100 -0.2
03/11/2022
10.31
 353,800 10.75 10.75 10.31 4,400 0 0.1
02/11/2022
10.75
 769,600 10.67 10.91 10.39 9,800 5,700 0.1
01/11/2022
10.67
 1,084,800 10.27 10.75 10.08 12,400 1,104 0.2
31/10/2022
10.27
 661,100 10.12 10.27 9.64 0 4,800 -0.1
28/10/2022
10.12
 400,500 10.00 10.35 9.80 1,700 2,059 -0.0
27/10/2022
10.00
 548,900 9.40 10.00 9.20 100 22,400 -0.3
26/10/2022
9.40
 199,100 9.32 9.48 9.08 0 12,100 -0.1
25/10/2022
9.32
 336,500 9.36 10.00 9.00 8,300 17,600 -0.1
24/10/2022
9.36
 369,800 10.00 10.04 9.36 9,700 1,000 0.1
21/10/2022
10.00
 605,200 10.59 10.59 10.00 4,100 10,400 -0.1
20/10/2022
10.59
 531,300 10.71 10.71 10.35 0 500 -0.0
19/10/2022
10.71
 392,200 10.71 10.83 10.51 0 33,300 -0.4
18/10/2022
10.71
 1,096,400 10.04 10.71 10.16 27,200 35,000 -0.1
17/10/2022
10.04
 810,100 9.84 10.04 9.72 34,100 40,000 -0.1
14/10/2022
9.84
 1,059,700 9.80 10.12 9.48 26,600 0 0.3
13/10/2022
9.80
 597,100 9.72 9.80 9.28 3,700 15,700 -0.1
12/10/2022
9.72
 461,400 9.84 9.88 9.40 3,600 0 0.0
11/10/2022
9.84
 552,500 9.96 10.20 9.36 0 3,200 -0.0
10/10/2022
9.96
 1,574,100 9.44 10.04 8.88 41,900 4,500 0.5
07/10/2022
9.44
 697,700 9.88 10.23 9.20 0 0 0.0
06/10/2022
9.88
 316,900 10.43 10.83 9.88 1,200 0 0.0
05/10/2022
10.43
 643,400 10.27 10.43 9.80 500 200 0.0
04/10/2022
10.27
 548,700 10.43 10.51 9.72 7,500 0 0.1
03/10/2022
10.43
 446,100 10.91 10.91 10.20 0 0 -0.1
30/09/2022
10.91
 566,300 10.51 10.91 9.92 2,200 8,000 -0.1
29/09/2022
10.51
 221,200 10.59 10.67 10.43 0 0 0.0
28/09/2022
10.59
 484,300 10.75 10.75 10.35 0 0 0.0
27/09/2022
10.75
 957,500 10.83 10.91 10.35 1,500 0 0.0
26/09/2022
10.83
 336,500 11.51 11.51 10.71 0 0 0.1
23/09/2022
11.51
 552,700 11.51 11.67 11.31 4,000 400 0.1
22/09/2022
11.51
 684,200 11.55 11.55 10.99 0 3,200 -0.0
21/09/2022
11.55
 760,100 11.43 11.55 10.91 0 0 0.0
20/09/2022
11.43
 391,500 11.55 11.55 11.07 900 0 0.0
19/09/2022
11.55
 489,000 11.99 12.03 11.51 0 3,000 -0.0
16/09/2022
11.99
 435,400 12.03 12.11 11.83 100 0 0.0
15/09/2022
12.03
 1,236,000 12.19 12.19 11.79 0 0 -0.9
14/09/2022
12.19
 753,900 12.39 12.39 11.91 0 0 -0.9
13/09/2022
12.39
 560,300 12.47 12.54 11.91 0 0 -0.9
12/09/2022
12.47
 863,300 12.62 12.90 12.15 2,900 23,733 -0.9
09/09/2022
12.62
 777,300 12.74 12.74 12.19 7,900 64,100 -0.9
08/09/2022
12.74
 1,509,400 12.82 12.82 12.19 500 31,500 -0.5
07/09/2022
12.82
 704,900 13.06 13.26 12.66 2,500 45,500 -0.7
06/09/2022
13.06
 742,000 13.30 13.42 12.82 0 72,900 -1.2
05/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/09/2022
13.30
 822,100 13.05 13.54 12.78 0 23,300 -0.4
31/08/2022
13.06
 1,151,900 12.74 13.06 12.47 43,300 300 0.8
30/08/2022
12.74
 1,072,000 12.81 12.92 12.47 22,300 0 0.4
29/08/2022
12.81
 546,900 13.30 13.30 12.54 2,000 25,700 -0.4
26/08/2022
13.30
 602,700 13.23 13.44 12.95 20,300 0 0.4
25/08/2022
13.23
 868,200 13.26 13.44 12.85 8,000 5,100 0.1
24/08/2022
13.26
 917,200 13.09 13.40 12.74 0 14,000 -0.3
23/08/2022
13.09
 673,800 12.47 13.12 12.09 16,600 1,900 0.3
22/08/2022
12.47
 421,100 12.47 12.47 12.02 0 22,800 -0.4
19/08/2022
12.47
 604,700 12.95 13.30 12.47 700 32,400 -0.6
18/08/2022
12.95
 664,700 13.85 13.85 12.95 0 35,000 -0.7
17/08/2022
13.85
 702,000 14.13 14.13 13.64 0 53,100 -1.1
16/08/2022
14.13
 476,100 14.06 14.13 13.78 0 15,300 -0.3
15/08/2022
14.06
 748,600 14.44 14.54 14.06 0 9,200 -0.2
12/08/2022
14.44
 1,018,400 14.44 14.61 13.99 28,700 4,500 0.5
11/08/2022
14.44
 818,900 14.44 14.68 14.23 0 34,900 -0.7
10/08/2022
14.44
 553,700 14.51 14.86 14.34 0 24,400 -0.5
09/08/2022
14.51
 843,800 14.16 14.58 13.99 13,700 2,000 0.2
08/08/2022
14.16
 870,600 14.20 14.34 13.92 0 4,500 -0.1
05/08/2022
14.20
 573,800 14.16 14.27 13.75 6,300 0 0.1
04/08/2022
14.16
 953,000 13.96 14.16 13.54 0 21,100 -0.4
03/08/2022
13.96
 652,800 14.03 14.13 13.54 5,800 0 0.1
02/08/2022
14.03
 1,332,100 13.44 14.03 13.23 35,000 1,000 0.7
01/08/2022
13.44
 1,187,900 13.30 13.54 13.09 18,200 95,200 -1.5
29/07/2022
13.30
 436,900 13.26 13.30 13.02 16,800 0 0.3
28/07/2022
13.26
 1,046,900 12.74 13.37 12.47 20,300 900 0.4
27/07/2022
12.74
 668,200 12.81 12.95 12.19 2,000 6,900 -0.1
26/07/2022
12.81
 319,700 12.99 13.09 12.64 3,000 2,500 0.0
25/07/2022
12.99
 283,900 13.12 13.16 12.74 0 15,300 -0.3
22/07/2022
13.12
 210,400 13.12 13.30 12.92 19,200 2,000 -0.1
21/07/2022
13.12
 590,400 13.02 13.47 12.74 2,400 12,200 -0.2
20/07/2022
13.02
 904,300 12.54 13.30 12.33 20,900 0 0.4
19/07/2022
12.54
 228,800 12.57 12.64 12.12 0 9,500 -0.2
18/07/2022
12.57
 337,700 12.57 12.81 12.33 9,800 100 0.2
15/07/2022
12.57
 237,800 12.81 12.81 12.33 0 14,100 -0.3
14/07/2022
12.81
 381,200 12.54 12.88 12.05 3,400 2,200 0.0
13/07/2022
12.54
 523,400 11.74 12.54 11.91 31,800 4,200 0.5
12/07/2022
11.74
 723,500 11.74 11.91 11.08 16,500 2,000 0.2
11/07/2022
11.74
 243,800 12.02 12.02 11.50 3,500 7,300 -0.1
08/07/2022
12.02
 278,500 11.88 12.33 11.77 500 21,500 -0.1
07/07/2022
11.88
 421,700 11.53 11.88 10.74 72,500 5,200 1.2
06/07/2022
11.53
 522,300 12.40 12.40 11.53 7,200 2,500 0.1
05/07/2022
12.40
 654,500 13.30 13.30 12.40 4,600 19,500 -0.3
04/07/2022
13.30
 482,500 13.30 13.51 12.95 20,600 4,300 0.3
01/07/2022
13.30
 379,000 13.51 13.51 12.67 29,300 23,000 0.1
30/06/2022
13.51
 250,300 13.68 13.68 13.16 3,700 13,000 -0.2
29/06/2022
13.68
 483,500 13.85 13.85 13.40 2,600 12,500 -0.2
28/06/2022
13.85
 561,800 13.58 13.92 13.19 10,200 500 0.2
27/06/2022
13.58
 468,500 13.44 13.71 13.16 1,400 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |