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)
04/01/2024
10.60
 516,100 10.75 10.79 10.52 1,200 0 0.0
03/01/2024
10.67
 1,494,000 10.21 10.71 10.10 12,300 0 0.2
02/01/2024
10.10
 337,300 10.17 10.29 10.10 7,100 0 0.1
29/12/2023
10.17
 295,700 10.06 10.21 10.06 2,800 4,000 0.0
28/12/2023
10.06
 222,500 10.17 10.17 10.06 0 900 0.0
27/12/2023
10.14
 190,500 10.21 10.29 10.14 0 0 0
26/12/2023
10.17
 322,000 10.25 10.37 10.14 0 0 0
25/12/2023
10.21
 288,100 10.21 10.37 10.17 13,800 0 0.2
22/12/2023
10.17
 154,300 10.29 10.29 10.14 0 0 0
21/12/2023
10.21
 279,200 10.10 10.25 10.02 1,500 0 0.0
20/12/2023
10.25
 156,300 10.29 10.41 10.17 1,200 0 0.0
19/12/2023
10.21
 199,900 10.21 10.37 10.06 0 0 0
18/12/2023
10.17
 210,600 10.52 10.52 10.21 0 200 0.0
15/12/2023
10.41
 273,900 10.64 10.64 10.21 0 2,000 0.0
14/12/2023
10.41
 308,200 10.56 10.75 10.41 0 0 0
13/12/2023
10.52
 442,700 10.79 10.91 10.41 0 3,300 0.0
12/12/2023
10.67
 373,700 10.79 10.91 10.67 0 11,500 -0.2
11/12/2023
10.79
 485,600 11.14 11.14 10.71 0 9,800 -0.1
08/12/2023
10.98
 988,600 10.75 11.21 10.71 0 6,200 -0.1
07/12/2023
10.64
 926,800 10.48 10.67 10.33 2,900 2,200 0.0
06/12/2023
10.60
 480,900 10.37 10.60 10.33 14,700 0 0.2
05/12/2023
10.29
 508,200 10.21 10.48 10.21 2,900 0 0.0
04/12/2023
10.21
 273,600 10.10 10.33 10.06 5,500 0 0.1
01/12/2023
10.06
 184,300 10.06 10.10 9.87 0 3,900 -0.1
30/11/2023
10.06
 170,600 10.17 10.25 9.98 0 0 0
29/11/2023
10.17
 218,900 10.14 10.17 9.94 0 0 0
28/11/2023
10.14
 139,600 10.17 10.17 9.90 0 0 0
27/11/2023
10.10
 202,100 10.33 10.37 10.02 0 0 0
24/11/2023
10.33
 389,100 10.29 10.33 9.98 0 19,600 -0.3
23/11/2023
10.33
 346,600 10.52 10.64 10.33 0 1,900 0.0
22/11/2023
10.48
 235,300 10.52 10.64 10.33 0 2,300 0.0
21/11/2023
10.48
 215,800 10.41 10.60 10.29 12,300 0 0.2
20/11/2023
10.25
 323,500 10.10 10.44 10.10 7,300 0 0.1
17/11/2023
10.41
 727,100 10.79 10.79 10.25 2,100 9,600 -0.1
16/11/2023
10.60
 290,200 10.48 10.67 10.48 0 0 0
15/11/2023
10.48
 484,600 10.94 10.94 10.48 0 5,000 -0.1
14/11/2023
10.71
 1,201,300 10.44 11.02 10.44 5,900 15,900 -0.1
13/11/2023
10.41
 238,400 10.64 10.64 10.25 0 11,100 -0.2
10/11/2023
10.56
 485,200 10.56 10.75 10.33 1,200 900 0.0
09/11/2023
10.64
 1,260,400 10.25 10.79 10.14 55,900 3,300 0.7
08/11/2023
10.33
 424,300 9.83 10.33 9.67 9,400 5,900 0.0
07/11/2023
9.90
 211,500 10.17 10.17 9.87 0 5,300 -0.1
06/11/2023
10.17
 232,100 10.06 10.17 9.94 300 1,100 0.0
03/11/2023
10.17
 256,700 10.41 10.41 10.02 6,600 11,000 -0.1
02/11/2023
10.33
 442,200 9.94 10.44 9.87 3,000 0 0.0
01/11/2023
9.87
 404,600 9.56 9.87 9.33 21,800 0 0.3
31/10/2023
9.48
 597,800 9.71 9.79 9.33 11,000 0 0.1
30/10/2023
9.63
 477,600 9.71 9.71 9.29 0 0 0
27/10/2023
9.63
 265,000 9.63 9.71 9.21 0 0 0
26/10/2023
9.56
 578,200 10.02 10.02 9.56 0 2,300 0.0
25/10/2023
10.25
 343,400 10.48 10.64 10.14 0 16,600 -0.2
24/10/2023
10.41
 404,300 10.17 10.64 9.87 0 4,800 -0.1
23/10/2023
10.14
 256,800 10.41 10.52 9.90 0 100 0.0
20/10/2023
10.14
 769,600 9.29 10.14 9.09 18,900 100 0.2
19/10/2023
9.48
 450,000 9.98 10.29 9.48 4,800 0 0.1
18/10/2023
9.94
 408,100 10.64 10.64 9.94 0 4,000 -0.1
17/10/2023
10.64
 612,000 10.56 10.98 10.56 200 300 0.0
16/10/2023
10.87
 224,300 11.25 11.25 10.71 0 900 0.0
13/10/2023
11.10
 400,200 10.87 11.10 10.71 0 200 0.0
12/10/2023
11.02
 287,400 11.21 11.25 11.02 0 0 0
11/10/2023
11.21
 336,300 11.10 11.21 10.75 1,700 0 0.0
10/10/2023
11.10
 611,000 11.06 11.25 10.87 1,200 0 0.0
09/10/2023
11.06
 431,900 10.56 11.06 10.48 100 0 0.0
06/10/2023
10.64
 366,000 10.60 10.64 10.17 0 500 0.0
05/10/2023
10.48
 231,300 10.71 10.75 10.29 0 0 0
04/10/2023
10.67
 476,400 9.90 10.71 9.90 0 0 0
03/10/2023
10.52
 551,100 10.83 10.83 10.21 0 0 0
02/10/2023
10.94
 448,100 10.94 11.06 10.79 0 4,900 -0.1
29/09/2023
11.02
 641,900 10.44 11.02 10.41 0 2,200 0.0
28/09/2023
10.44
 445,200 10.79 10.79 10.25 0 0 0
27/09/2023
10.64
 788,600 10.64 10.64 10.10 4,900 400 0.1
26/09/2023
10.64
 835,800 11.37 11.45 10.64 2,200 0 0.0
25/09/2023
11.41
 608,300 12.33 12.33 11.41 900 7,000 -0.1
22/09/2023
12.25
 1,374,500 12.10 12.72 11.95 800 1,400 0.0
21/09/2023
12.49
 390,900 12.72 12.76 12.33 0 0 0
20/09/2023
12.64
 1,121,200 11.95 12.68 11.79 5,900 1,500 0.1
19/09/2023
11.87
 250,800 11.87 11.87 11.48 0 2,100 0.0
18/09/2023
11.68
 560,800 12.10 12.10 11.68 0 0 0
15/09/2023
12.02
 374,300 12.18 12.18 11.99 0 24,600 -0.4
14/09/2023
12.14
 791,000 12.49 12.49 11.99 0 1,600 0.0
13/09/2023
12.41
 630,400 12.79 12.79 12.41 0 8,400 -0.1
12/09/2023
12.72
 842,000 12.02 12.72 12.02 33,000 600 0.5
11/09/2023
12.10
 1,187,500 12.95 12.99 12.10 2,300 27,500 -0.4
08/09/2023
12.91
 1,155,900 12.95 12.99 12.60 200 11,600 -0.2
07/09/2023
12.87
 1,099,300 12.79 13.03 12.68 1,600 29,200 -0.5
06/09/2023
12.76
 965,200 12.10 12.76 12.10 20,900 0 0.3
05/09/2023
12.25
 1,033,000 12.29 12.41 12.06 5,200 20,800 -0.2
31/08/2023
11.95
 976,700 11.91 12.14 11.72 22,800 0 0.4
30/08/2023
11.56
 884,200 11.56 11.79 11.41 4,700 0 0.1
29/08/2023
11.72
 862,900 11.68 11.79 11.18 3,300 0 0.0
28/08/2023
11.68
 568,600 11.48 11.72 11.06 25,000 1,300 0.4
25/08/2023
11.45
 643,600 11.75 11.87 11.33 0 34,800 -0.5
24/08/2023
11.75
 537,800 11.68 11.83 11.41 0 1,800 0.0
23/08/2023
11.64
 294,300 11.72 11.95 11.52 0 15,200 -0.2
22/08/2023
11.52
 1,324,300 11.33 11.83 10.91 42,400 0 0.6
21/08/2023
11.33
 868,300 12.10 12.14 11.33 5,600 18,200 -0.2
18/08/2023
12.14
 882,100 12.79 12.87 12.14 0 60,700 -1.0
17/08/2023
13.03
 632,600 13.18 13.18 12.87 0 35,100 -0.6
16/08/2023
13.22
 845,300 13.22 13.26 12.95 5,100 0 0.1
15/08/2023
13.14
 1,092,600 12.76 13.26 12.60 51,200 0 0.9

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