CTCP Damsan (ads)

7.69
0.09
(1.18%)
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
(2026-09-08) 		-0.49 -6.06% 655,400 -1,400 0.0
7.50
8.09
7.69
2 tháng
(2026-08-10) 		-0.49 -6.06% 2,683,800 -14,900 -0.1
7.50
8.29
7.69
3 tháng
(2026-07-10) 		-0.29 -3.68% 4,458,200 2,500 0.0
7.50
8.29
7.69
6 tháng
(2026-04-13) 		-0.14 -1.76% 11,772,300 -69,600 -0.6
7.50
8.56
7.69
12 tháng
(2025-10-13) 		-0.23 -3% 22,638,600 -28,000 -0.3
6.98
8.56
7.69
24 tháng
(2024-10-18) 		-0.80 -9.50% 63,333,100 -5,400 -0.3
5.93
8.74
7.69
36 tháng
(2023-10-24) 		-2.81 -26.96% 186,188,600 70,691 0.8
5.93
11.72
7.69
60 tháng
(2021-11-03) 		-10.09 -57.03% 463,097,400 -449,204 -5.9
5.93
22.79
7.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2024
11.56
 1,505,800 11.48 12.18 11.41 10,400 9,500 0.0
05/06/2024
11.48
 1,329,600 11.64 11.83 11.45 3,100 108,200 -1.6
04/06/2024
11.72
 2,258,700 11.41 11.91 11.25 326,800 58,100 4.0
03/06/2024
11.33
 1,283,100 11.52 11.83 11.33 4,400 26,200 -0.3
31/05/2024
11.25
 4,422,700 10.52 11.25 10.48 163,700 138,000 0.3
30/05/2024
10.52
 726,200 10.48 10.64 10.25 8,100 56,200 -0.7
29/05/2024
10.64
 673,100 10.79 10.87 10.56 9,900 46,200 -0.5
28/05/2024
10.67
 670,400 10.64 10.75 10.56 11,800 33,300 -0.3
27/05/2024
10.44
 458,300 10.48 10.56 10.25 5,200 29,200 -0.3
24/05/2024
10.41
 1,642,600 10.79 11.10 10.10 129,300 79,900 0.6
23/05/2024
10.75
 888,000 10.75 10.87 10.60 48,700 500 0.7
22/05/2024
10.79
 1,063,500 11.25 11.25 10.79 29,200 5,200 0.3
21/05/2024
11.10
 2,253,600 10.48 11.25 10.48 62,300 36,000 0.4
20/05/2024
10.52
 636,600 10.41 10.64 10.41 75,000 18,800 0.8
16/05/2024
10.14
 295,800 10.21 10.25 9.98 20,000 18,600 0.0
15/05/2024
10.14
 1,061,800 9.75 10.21 9.75 54,800 17,000 0.5
14/05/2024
9.83
 177,100 9.87 9.87 9.71 6,300 12,300 -0.1
13/05/2024
9.83
 265,100 9.98 9.98 9.67 7,300 22,300 -0.2
10/05/2024
9.90
 551,000 9.87 9.98 9.75 0 37,500 -0.5
09/05/2024
9.94
 279,400 10.14 10.14 9.79 0 54,000 -0.7
08/05/2024
9.98
 613,700 9.71 10.02 9.60 19,100 4,500 0.2
07/05/2024
9.83
 310,500 9.98 9.98 9.63 4,000 9,100 -0.1
06/05/2024
9.87
 1,057,700 9.52 9.87 9.48 126,100 0 1.6
03/05/2024
9.52
 850,400 9.48 9.56 9.36 0 30,700 -0.4
02/05/2024
9.48
 274,400 9.40 9.48 9.25 10,600 1,100 0.1
26/04/2024
9.36
 359,500 9.52 9.52 9.36 0 0 0
25/04/2024
9.56
 255,200 9.56 9.67 9.40 0 29,000 -0.4
24/04/2024
9.67
 380,600 9.56 9.67 9.48 600 500 0.0
23/04/2024
9.48
 1,159,400 9.40 9.67 9.25 0 43,900 -0.5
22/04/2024
9.40
 507,800 9.25 9.48 9.25 25,600 16,900 0.1
19/04/2024
9.40
 1,508,300 9.48 9.48 8.98 3,000 61,100 -0.7
17/04/2024
9.63
 796,100 9.83 9.83 9.25 0 21,600 -0.3
16/04/2024
9.71
 804,500 9.71 9.71 9.25 6,300 27,900 -0.3
15/04/2024
9.75
 813,100 10.41 10.48 9.75 26,300 24,400 0.0
12/04/2024
10.44
 457,800 10.41 10.44 10.25 800 2,900 0.0
11/04/2024
10.33
 509,200 10.14 10.33 10.06 24,200 0 0.3
10/04/2024
10.25
 353,500 10.41 10.41 10.25 0 7,100 -0.1
09/04/2024
10.29
 472,000 10.25 10.33 10.14 0 51,400 -0.7
08/04/2024
10.25
 365,500 10.33 10.41 10.25 0 40,400 -0.5
05/04/2024
10.37
 1,011,700 10.56 10.64 10.37 7,000 89,900 -1.1
04/04/2024
10.64
 632,500 10.71 10.87 10.64 0 83,900 -1.2
03/04/2024
10.71
 703,200 10.91 10.98 10.67 39,500 55,700 -0.2
02/04/2024
10.91
 718,600 10.71 10.91 10.56 44,700 23,500 0.3
01/04/2024
10.79
 860,800 10.91 10.94 10.64 8,300 163,200 -2.2
29/03/2024
10.91
 784,900 11.06 11.06 10.83 45,000 56,100 -0.2
28/03/2024
11.02
 771,900 11.18 11.18 10.94 33,900 37,100 0.0
27/03/2024
11.06
 2,153,900 10.67 11.14 10.52 235,800 1,900 3.3
26/03/2024
10.56
 524,100 10.41 10.56 10.25 23,600 60,800 -0.5
25/03/2024
10.41
 814,200 10.75 10.79 10.37 6,900 79,600 -1.0
22/03/2024
10.67
 675,800 10.79 10.83 10.56 4,500 23,300 -0.3
21/03/2024
10.71
 1,159,300 10.44 10.71 10.33 235,800 4,000 3.2
20/03/2024
10.37
 625,100 10.44 10.56 10.33 0 117,700 -1.6
19/03/2024
10.37
 372,400 10.44 10.56 10.25 1,200 79,900 -1.1
18/03/2024
10.44
 1,374,800 10.94 10.94 10.21 19,900 253,000 -3.1
15/03/2024
10.94
 1,135,500 10.71 10.94 10.44 157,700 8,100 2.1
14/03/2024
10.64
 1,008,100 10.79 10.87 10.48 116,700 0 1.6
13/03/2024
10.64
 2,101,700 9.98 10.64 9.87 232,900 0 3.1
12/03/2024
9.94
 331,000 9.98 9.98 9.75 22,800 7,500 0.2
11/03/2024
9.83
 720,200 9.79 10.14 9.71 12,400 16,700 -0.1
08/03/2024
9.79
 598,500 10.10 10.10 9.79 0 24,400 -0.3
07/03/2024
9.98
 637,200 9.94 9.98 9.87 0 32,900 -0.4
06/03/2024
9.98
 300,100 10.10 10.17 9.94 1,500 0 0.0
05/03/2024
10.06
 377,500 10.21 10.21 10.06 0 0 0
04/03/2024
10.17
 633,500 10.10 10.25 10.06 65,400 0 0.9
01/03/2024
10.02
 358,900 9.98 10.06 9.87 0 1,109 0.0
29/02/2024
9.94
 394,200 10.14 10.14 9.94 0 11,100 -0.1
28/02/2024
10.06
 275,300 10.17 10.25 10.06 8,800 35,700 -0.4
27/02/2024
10.17
 341,500 10.10 10.25 10.10 13,800 62,300 -0.6
26/02/2024
10.02
 345,100 10.02 10.14 9.90 11,600 5,000 0.1
23/02/2024
9.98
 584,100 10.33 10.37 9.94 5,300 39,400 -0.5
22/02/2024
10.25
 724,300 10.06 10.44 10.06 124,500 1,700 1.6
21/02/2024
10.06
 168,600 10.10 10.10 10.02 8,800 0 0.1
20/02/2024
10.10
 269,900 10.02 10.17 9.98 40,400 0 0.5
19/02/2024
10.02
 358,300 10.10 10.10 9.98 16,100 15,600 0.0
16/02/2024
10.06
 233,000 10.21 10.21 10.02 4,800 4,600 0.0
15/02/2024
10.06
 329,300 10.06 10.25 9.94 42,300 0 0.5
07/02/2024
10.02
 138,300 9.98 10.06 9.98 3,300 0 0.0
06/02/2024
9.98
 244,500 9.90 10.06 9.87 39,400 500 0.5
05/02/2024
9.90
 323,900 9.87 9.94 9.87 21,200 0 0.3
02/02/2024
9.87
 251,300 9.90 9.98 9.83 12,900 0 0.2
01/02/2024
9.83
 275,700 9.90 9.94 9.71 0 9,300 -0.1
31/01/2024
9.79
 938,700 10.02 10.02 9.79 2,200 3,200 0.0
30/01/2024
10.02
 382,000 9.83 10.02 9.71 0 33,200 -0.4
29/01/2024
9.79
 340,000 9.87 9.94 9.71 14,300 0 0.2
26/01/2024
9.90
 138,200 9.83 9.98 9.83 700 0 0.0
25/01/2024
9.90
 218,300 9.98 9.98 9.71 1,800 11,600 -0.1
24/01/2024
9.94
 499,000 9.87 10.02 9.83 200 4,000 0.0
23/01/2024
9.87
 241,400 9.98 10.02 9.87 0 0 0
22/01/2024
9.98
 170,500 10.02 10.06 9.83 0 900 0.0
19/01/2024
9.98
 255,400 10.06 10.06 9.98 8,900 0 0.1
18/01/2024
9.98
 521,100 9.94 10.14 9.90 8,000 0 0.1
17/01/2024
9.90
 243,500 9.94 9.98 9.87 2,600 0 0.0
16/01/2024
9.94
 230,300 9.87 9.94 9.71 0 0 0
15/01/2024
9.83
 431,500 10.02 10.10 9.83 0 7,600 -0.1
12/01/2024
9.87
 826,500 10.10 10.17 9.79 500 24,600 -0.3
11/01/2024
10.25
 295,800 10.37 10.44 10.25 1,000 12,700 -0.2
10/01/2024
10.33
 245,800 10.44 10.56 10.33 8,500 4,900 0.1
09/01/2024
10.44
 318,200 10.60 10.71 10.44 0 0 0
08/01/2024
10.56
 686,600 10.75 10.87 10.56 2,400 2,300 0.0
05/01/2024
10.67
 651,400 10.64 10.67 10.41 11,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc