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)
25/01/2022
19.36
 1,331,600 18.70 19.64 18.01 15,100 6,800 0.2
24/01/2022
18.70
 285,100 19.29 19.29 18.70 0 46,700 -1.3
21/01/2022
19.29
 333,600 18.98 19.74 18.91 200 0 0.0
20/01/2022
18.98
 175,500 18.87 19.05 18.67 14,900 7,600 0.2
19/01/2022
18.87
 566,200 19.74 19.95 18.39 5,600 13,500 -0.2
18/01/2022
19.74
 848,200 20.33 20.64 18.77 42,900 3,100 1.1
17/01/2022
20.33
 376,000 21.57 21.61 20.33 0 17,400 -0.5
14/01/2022
21.57
 426,800 21.30 21.68 20.43 19,500 10,900 0.3
13/01/2022
21.30
 271,300 22.16 22.16 20.92 700 31,800 -1.0
12/01/2022
22.16
 589,800 21.71 22.16 20.43 18,000 100 0.5
11/01/2022
21.71
 877,400 22.96 22.96 21.37 18,700 9,300 0.3
10/01/2022
22.96
 765,900 24.66 24.66 22.96 0 38,200 -1.2
07/01/2022
24.66
 400,800 24.76 24.76 24.31 0 33,400 -1.2
06/01/2022
24.76
 473,500 24.93 25.21 24.62 300 12,600 -0.4
05/01/2022
24.93
 1,545,800 24.80 24.93 23.89 6,500 7,800 -0.0
04/01/2022
24.80
 244,600 25.18 25.18 24.55 0 13,600 -0.5
31/12/2021
25.18
 290,000 25.00 25.25 24.52 0 9,700 -0.3
30/12/2021
25.00
 377,000 25.14 25.25 24.24 0 19,800 -0.7
29/12/2021
25.14
 430,200 26.25 26.32 25.14 400 12,600 -0.5
28/12/2021
26.25
 851,600 26.18 26.25 25.14 0 21,300 -0.8
27/12/2021
26.18
 254,400 26.46 26.53 26.01 0 17,900 -0.7
24/12/2021
26.46
 265,400 26.84 26.84 26.18 0 800 -0.0
23/12/2021
26.84
 499,700 27.08 27.22 26.46 6,600 100 0.3
22/12/2021
27.08
 869,500 26.28 27.22 25.63 16,200 0 0.6
21/12/2021
26.28
 456,800 26.53 26.53 25.35 9,800 0 0.4
20/12/2021
26.53
 379,400 26.53 26.73 26.32 13,800 0 0.5
17/12/2021
26.53
 1,207,600 25.07 26.53 24.93 45,600 0 1.7
16/12/2021
25.07
 1,091,100 24.45 25.28 24.03 28,800 3,200 0.9
15/12/2021
24.45
 302,000 24.48 24.76 24.10 300 21,000 -0.7
14/12/2021
24.48
 490,400 24.03 25.31 23.93 400 0 0.0
13/12/2021
24.03
 498,200 24.03 24.10 23.86 0 5,800 -0.2
10/12/2021
24.03
 291,900 24.45 24.52 23.96 0 20,800 -0.7
09/12/2021
24.45
 227,300 24.66 24.66 24.24 0 4,000 -0.1
08/12/2021
24.66
 243,400 24.93 25.07 24.45 0 23,200 -0.8
07/12/2021
24.93
 282,400 24.41 24.93 23.86 0 15,000 -0.5
06/12/2021
24.41
 628,700 24.69 24.69 23.51 300 11,700 -0.4
03/12/2021
24.69
 319,000 24.90 25.14 24.52 0 18,800 -0.7
02/12/2021
24.90
 280,400 24.83 24.93 24.55 200 0 0.0
01/12/2021
24.83
 276,300 24.69 25.07 24.66 6,400 10,500 -0.1
30/11/2021
24.69
 396,800 24.93 25.04 24.34 300 21,800 -0.8
29/11/2021
24.93
 243,600 25.35 25.35 24.59 5,100 0 0
26/11/2021
25.35
 389,600 25.25 25.56 24.93 11,900 0 0.4
25/11/2021
25.25
 1,127,600 23.62 25.25 23.41 56,200 0 2.0
24/11/2021
23.62
 353,500 23.96 23.96 23.48 10,600 1,000 0.3
23/11/2021
23.96
 373,100 23.62 23.96 21.99 29,400 62,500 -1.0
22/11/2021
23.62
 694,000 24.17 24.17 22.93 7,300 1,200 0.2
19/11/2021
24.17
 738,200 24.45 24.59 23.55 19,200 2,000 0.6
18/11/2021
24.45
 998,100 23.41 24.52 23.03 34,300 0 1.2
17/11/2021
23.41
 705,500 22.23 23.44 22.16 25,800 0 0.9
16/11/2021
22.23
 836,900 21.82 22.51 21.71 8,000 2,900 0.2
15/11/2021
21.82
 904,800 21.16 22.47 21.02 11,600 0 0.4
12/11/2021
21.16
 430,300 21.54 21.54 21.12 0 14,200 -0.4
11/11/2021
21.54
 433,500 21.47 21.64 21.33 0 8,500 -0.3
10/11/2021
21.47
 318,300 21.37 21.82 21.40 1,200 0 0
09/11/2021
21.37
 247,800 21.26 21.47 21.26 3,300 1,200 0.1
08/11/2021
21.26
 255,000 21.37 21.47 21.12 200 1,600 -0.0
05/11/2021
21.37
 395,800 21.06 21.68 21.06 900 2,700 -0.1
04/11/2021
21.06
 246,800 21.02 21.12 20.71 17,300 1,300 0.5
03/11/2021
21.02
 702,200 22.23 22.23 21.02 900 20,900 -0.6
02/11/2021
22.23
 407,300 22.30 22.44 22.16 200 500 -0.0
01/11/2021
22.30
 761,600 22.93 23.06 22.23 2,300 15,500 -0.4
29/10/2021
22.93
 374,700 23.06 23.13 22.86 100 9,800 -0.3
28/10/2021
23.06
 381,100 23.34 23.41 23.03 0 9,300 -0.3
27/10/2021
23.34
 506,500 22.93 23.89 22.93 0 5,100 -0.2
26/10/2021
22.93
 262,700 22.86 23.13 22.86 0 2,900 -0.1
25/10/2021
22.86
 422,500 22.86 23.48 22.86 5,400 1,300 0.1
22/10/2021
22.86
 222,100 22.65 22.99 22.58 200 9,300 -0.3
21/10/2021
22.65
 199,100 22.79 22.82 22.54 0 8,600 -0.3
20/10/2021: Quyền mua cổ phiếu: 561389/200000 Giá: 10 (Volume + 35.63%, Ratio=0.36)
20/10/2021
22.79
 331,400 21.61 23.10 22.44 1,100 6,800 -0.2
19/10/2021
21.61
 815,300 21.86 21.91 21.52 1,000 100 0.0
18/10/2021
21.86
 398,000 21.83 22.19 21.83 0 11,200 -0.4
15/10/2021
21.83
 418,200 22.03 22.11 21.83 7,200 8,100 -0.0
14/10/2021
22.03
 800,900 21.80 22.42 21.80 34,100 0 1.4
13/10/2021
21.80
 219,900 21.72 22.03 21.72 4,500 0 0.2
12/10/2021
21.72
 280,800 21.91 22.03 21.72 600 7,700 -0.3
11/10/2021
21.91
 418,300 21.97 22.47 21.91 10,000 3,600 0.3
08/10/2021
21.97
 555,600 21.22 22.22 21.41 17,000 0 0.7
07/10/2021
21.22
 193,200 21.36 21.52 21.19 3,500 2,000 0.1
06/10/2021
21.36
 491,800 20.72 21.36 20.38 19,800 0 0.7
05/10/2021
20.72
 320,600 20.80 20.86 20.52 14,200 0 0.5
04/10/2021
20.80
 232,100 20.88 20.91 20.63 2,500 0 0.1
01/10/2021
20.88
 279,700 20.80 21.30 20.80 3,100 0 0.1
30/09/2021
20.80
 934,800 19.54 20.91 19.54 200 3,900 -0.1
29/09/2021
19.54
 182,900 19.54 19.63 19.29 0 1,600 -0.1
28/09/2021
19.54
 261,800 19.35 19.68 18.96 0 3,000 -0.1
27/09/2021
19.35
 211,400 19.41 19.41 18.79 300 13,200 -0.4
24/09/2021
19.41
 336,900 19.29 19.52 18.96 0 7,300 -0.3
23/09/2021
19.29
 139,200 19.46 19.49 19.21 0 6,900 -0.2
22/09/2021
19.46
 194,000 19.41 19.52 19.18 0 0 0
21/09/2021
19.41
 417,100 19.32 19.41 18.76 0 10,500 -0.4
20/09/2021
19.32
 207,000 19.49 19.49 19.21 0 8,800 -0.3
17/09/2021
19.49
 199,500 19.63 19.68 19.49 0 900 -0.0
16/09/2021
19.63
 206,600 19.52 19.80 19.52 0 1,100 -0.0
15/09/2021
19.52
 215,900 19.07 19.63 19.01 0 1,600 -0.1
14/09/2021
19.07
 349,000 19.01 19.15 18.88 0 1,800 -0.1
13/09/2021
19.01
 238,600 19.29 19.35 18.99 0 15,300 -0.5
10/09/2021
19.29
 179,500 19.24 19.46 19.24 0 200 -0.0
09/09/2021
19.24
 172,800 19.35 19.60 19.24 2,000 600 0.0
08/09/2021
19.35
 142,800 19.41 19.63 19.18 600 1,100 -0.0
07/09/2021
19.41
 329,800 19.82 19.85 19.41 0 38,500 -1.4

Chính sách bảo mật | Điều khoản sử dụng |