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
(2024-10-15) 		-0.97 -9.65% 2,726,300 -30,000 -0.3
8.90
10.05
9.08
2 tháng
(2024-09-16) 		-0.80 -8.10% 6,279,600 -29,900 -0.3
8.90
10.50
9.08
3 tháng
(2024-08-16) 		-1.77 -16.31% 9,396,800 -11,300 -0.1
8.90
10.85
9.08
6 tháng
(2024-05-20) 		-3.42 -27.38% 55,102,600 -14,200 -0.1
8.90
13.92
9.08
12 tháng
(2023-11-20) 		-3.10 -25.47% 117,134,000 41,991 0.9
8.90
13.92
9.08
24 tháng
(2022-11-25) 		1.51 20% 247,418,100 -279,539 -2.5
7.50
16.03
9.08
36 tháng
(2021-11-30) 		-15.61 -63.23% 392,038,200 -587,604 -9.9
7.21
27.08
9.08
60 tháng
(2019-12-11) 		3.56 64.39% 473,071,490 -111,804 3.2
4.38
27.08
9.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
13.44
 560,300 13.02 13.51 12.88 2,200 2,000 0.0
23/06/2022
13.02
 611,000 12.29 13.09 11.91 19,200 2,000 0.3
22/06/2022
12.29
 1,168,000 13.19 13.19 12.29 2,800 600 0.0
21/06/2022
13.19
 13,000 14.16 14.16 13.19 2,500 0 0.0
20/06/2022
14.16
 31,900 15.20 15.20 14.16 2,500 0 0.1
17/06/2022
15.20
 82,400 16.35 16.35 15.20 1,500 0 0.0
16/06/2022
16.35
 575,000 17.18 17.18 16.35 2,100 13,400 -0.3
15/06/2022
17.18
 592,100 17.32 17.73 16.10 2,800 15,500 -0.3
14/06/2022
17.32
 652,700 18.39 18.39 17.11 500 4,800 -0.1
13/06/2022
18.39
 213,800 19.74 19.74 18.39 0 11,600 -0.3
10/06/2022
19.74
 618,800 19.39 20.22 19.29 10,200 4,600 0.2
09/06/2022
19.39
 1,061,900 18.98 19.53 18.42 21,400 7,600 0.4
08/06/2022
18.98
 352,800 20.02 20.09 18.98 24,600 6,600 0.5
07/06/2022
20.02
 362,000 20.29 20.29 19.25 58,300 10,300 1.4
06/06/2022
20.29
 225,900 20.22 20.43 19.95 30,400 4,900 0.7
03/06/2022
20.22
 232,100 20.40 20.40 19.91 400 9,200 -0.3
02/06/2022
20.40
 542,700 20.43 20.57 19.84 200 5,700 -0.2
01/06/2022
20.43
 238,000 20.54 20.57 20.02 0 17,400 -0.5
31/05/2022
20.54
 237,700 20.74 20.78 20.33 0 12,500 -0.4
30/05/2022
20.74
 235,500 20.50 20.85 20.26 0 5,800 -0.2
27/05/2022
20.50
 300,700 20.02 20.78 20.02 7,800 0 0.2
26/05/2022
20.02
 546,400 20.43 20.43 19.60 0 12,100 -0.3
25/05/2022
20.43
 479,300 20.22 20.71 19.53 4,100 6,100 -0.1
24/05/2022
20.22
 250,800 20.19 20.29 19.53 0 24,600 -0.7
23/05/2022
20.19
 412,900 19.88 20.29 19.84 0 10,200 -0.3
20/05/2022
19.88
 947,200 19.53 20.09 18.70 1,600 12,400 -0.3
19/05/2022
19.53
 157,100 19.39 19.60 18.73 500 8,600 -0.2
18/05/2022
19.39
 350,600 19.25 20.02 18.94 5,500 11,700 -0.2
17/05/2022
19.25
 361,100 19.01 19.32 17.70 1,000 16,800 -0.4
16/05/2022
19.01
 405,900 19.98 20.64 18.63 12,200 4,500 0.2
13/05/2022
19.98
 486,500 21.47 21.47 19.98 4,100 13,200 -0.3
12/05/2022
21.47
 351,800 22.79 22.79 21.19 0 25,200 -0.8
11/05/2022
22.79
 255,000 23.20 23.20 22.16 500 21,500 -0.7
10/05/2022
23.20
 698,900 22.61 23.20 21.06 11,800 5,600 0.2
09/05/2022
22.61
 485,600 24.31 24.31 22.61 500 11,100 -0.3
06/05/2022
24.31
 665,000 24.59 24.59 23.48 1,800 9,200 -0.3
05/05/2022
24.59
 266,900 24.80 24.86 24.10 6,000 28,500 -0.8
04/05/2022
24.80
 267,200 24.93 25.00 24.28 4,000 73,000 -2.4
29/04/2022
24.93
 363,900 24.31 24.93 24.14 14,900 4,400 0.4
28/04/2022
24.31
 178,800 24.59 24.59 24.24 1,500 12,600 -0.4
27/04/2022
24.59
 353,800 24.38 24.59 23.41 6,000 18,500 -0.4
26/04/2022
24.38
 655,900 24.24 24.38 22.65 36,700 12,800 0.8
25/04/2022
24.24
 543,500 25.97 25.97 24.24 0 13,500 -0.5
22/04/2022
25.97
 1,252,900 26.04 26.25 25.49 8,500 800 0.3
21/04/2022
26.04
 569,300 25.83 26.04 24.52 23,800 6,600 0.6
20/04/2022
25.83
 1,329,300 25.63 25.83 24.97 40,500 4,800 1.3
19/04/2022
25.63
 585,200 26.46 26.49 25.63 0 10,200 -0.4
18/04/2022
26.46
 392,400 26.60 26.67 25.97 2,100 15,600 -0.5
15/04/2022
26.60
 622,600 26.42 27.08 26.32 20,900 4,600 0.7
14/04/2022
26.42
 388,300 26.25 26.56 26.15 5,700 0 0.2
13/04/2022
26.25
 614,900 25.76 26.25 25.35 5,900 4,900 0.0
12/04/2022
25.76
 597,000 25.83 25.97 25.35 0 25,200 -0.9
08/04/2022
25.83
 491,700 25.90 26.04 25.73 0 0 0
07/04/2022
25.90
 1,197,800 25.90 26.18 25.70 14,900 19,400 -0.2
06/04/2022
25.90
 347,300 25.70 26.18 25.63 6,700 5,500 0.0
05/04/2022
25.70
 366,200 25.49 25.83 25.49 25,400 0 0.9
04/04/2022
25.49
 368,400 25.49 25.63 25.35 27,100 3,000 0.9
01/04/2022
25.49
 329,800 25.59 25.59 25.18 27,500 200 1.0
31/03/2022
25.59
 352,000 25.28 25.59 25.14 10,100 0 0.4
30/03/2022
25.28
 496,700 25.49 25.56 24.93 32,200 2,800 1.1
29/03/2022
25.49
 337,700 25.59 26.04 25.42 5,500 4,900 0.0
28/03/2022
25.59
 629,500 25.59 25.59 24.83 77,500 200 2.8
25/03/2022
25.59
 694,900 25.14 25.63 25.07 39,800 0 1.5
24/03/2022
25.14
 781,200 24.66 25.45 24.24 25,800 28,200 -0.1
23/03/2022
24.66
 374,500 24.55 24.80 24.38 5,700 15,700 -0.4
22/03/2022
24.55
 563,900 24.73 24.93 24.48 900 30,100 -1.0
21/03/2022
24.73
 504,000 24.86 25.07 24.73 0 18,200 -0.7
18/03/2022
24.86
 275,100 25.04 25.07 24.83 0 2,100 -0.1
17/03/2022
25.04
 513,700 24.93 25.42 24.83 29,600 21,300 0.3
16/03/2022
24.93
 2,938,900 23.41 25.00 23.27 78,900 20,900 2.0
15/03/2022
23.41
 671,900 23.17 23.69 22.75 29,700 8,000 0.7
14/03/2022
23.17
 418,900 23.48 23.55 23.06 10,000 11,400 -0.0
11/03/2022
23.48
 743,800 23.48 24.17 23.24 9,300 1,300 0.3
10/03/2022
23.48
 418,500 23.06 23.55 23.06 50,600 0 1.7
09/03/2022
23.06
 656,900 23.13 23.20 22.61 1,300 22,600 -0.7
08/03/2022
23.13
 547,900 23.48 23.62 22.86 2,900 30,600 -0.9
07/03/2022
23.48
 574,100 23.13 23.69 22.86 41,800 400 1.4
04/03/2022
23.13
 1,125,000 22.68 23.41 22.13 29,400 3,200 0.9
03/03/2022
22.68
 762,000 22.72 23.55 22.51 0 3,200 -0.1
02/03/2022
22.72
 532,700 22.54 22.79 22.30 53,500 6,000 1.5
01/03/2022
22.54
 651,100 22.37 22.58 22.09 5,100 0 0.2
28/02/2022
22.37
 437,900 22.37 22.44 21.82 3,100 25,500 -0.7
25/02/2022
22.37
 680,100 22.09 22.72 22.09 2,600 18,000 -0.5
24/02/2022
22.09
 2,136,700 21.33 22.16 21.16 23,400 700 0.7
23/02/2022
21.33
 413,900 21.26 21.68 21.19 4,200 0 0.1
22/02/2022
21.26
 528,700 21.89 21.89 21.12 0 9,900 -0.3
21/02/2022
21.89
 680,800 21.78 22.44 21.54 22,100 0 0.7
18/02/2022
21.78
 584,900 21.96 22.09 21.54 14,200 2,900 0.4
17/02/2022
21.96
 603,500 21.82 22.16 21.47 10,300 0 0.3
16/02/2022
21.82
 438,700 21.40 21.82 21.33 2,300 0 0.1
15/02/2022
21.40
 2,259,500 20.02 21.40 19.43 40,500 0 1.2
14/02/2022
20.02
 1,363,800 19.95 20.02 19.12 19,800 100 0.6
11/02/2022
19.95
 479,800 20.02 20.02 19.05 8,900 300 0.2
10/02/2022
20.02
 330,000 20.09 20.26 19.53 900 8,000 -0.2
09/02/2022
20.09
 258,900 20.22 20.29 19.81 900 0 0.0
08/02/2022
20.22
 497,900 19.95 20.60 19.81 1,800 5,500 -0.1
07/02/2022
19.95
 384,600 20.09 20.50 19.81 2,300 7,100 -0.1
28/01/2022
20.09
 625,700 19.64 20.09 18.70 12,300 9,900 0.1
27/01/2022
19.64
 406,700 19.67 19.95 18.70 0 25,100 -0.7
26/01/2022
19.67
 298,700 19.36 19.88 19.12 0 23,700 -0.7

Chính sách bảo mật | Điều khoản sử dụng |