CTCP Damsan (ads)

13.45
0.30
(2.28%)
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
(2024-04-17) 		0.95 7.60% 11,656,700 -85,900 -1.0
12.15
13.45
13.45
2 tháng
(2024-03-18) 		-0.10 -0.74% 28,615,500 -605,900 -8.0
12.15
14.35
13.45
3 tháng
(2024-02-19) 		0.45 3.46% 40,408,000 -28,709 -0.1
12.15
14.35
13.45
6 tháng
(2023-11-20) 		0.15 1.13% 62,031,400 56,191 1.0
12.15
14.35
13.45
12 tháng
(2023-05-23) 		1.36 11.28% 146,485,100 44,091 0.7
12.04
17.50
13.45
24 tháng
(2022-05-30) 		-9.20 -40.61% 268,000,400 -568,104 -10.6
7.87
22.65
13.45
36 tháng
(2021-06-02) 		-0.52 -3.71% 387,445,800 -192,904 1.5
7.87
29.57
13.45
60 tháng
(2019-06-13) 		6.25 86.83% 419,051,830 -106,844 3.3
4.79
29.57
13.45
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
13.50
0
 273,900 13.50 13.80 13.25 0 2,000 -0.0
#102 14/12/2023
13.50
-0.15
 308,200 13.65 13.95 13.50 0 0 0
#103 13/12/2023
13.65
-0.20
 442,700 13.85 14.15 13.50 0 3,300 -0.0
#104 12/12/2023
13.85
-0.15
 373,700 14 14.15 13.85 0 11,500 -0.2
#105 11/12/2023
14
-0.25
 485,600 14.25 14.45 13.90 0 9,800 -0.1
#106 08/12/2023
14.25
0.45
 988,600 13.80 14.55 13.90 0 6,200 -0.1
#107 07/12/2023
13.80
0.05
 926,800 13.75 13.85 13.40 2,900 2,200 0.0
#108 06/12/2023
13.75
0.40
 480,900 13.35 13.75 13.40 14,700 0 0.2
#109 05/12/2023
13.35
0.10
 508,200 13.25 13.60 13.25 2,900 0 0.0
#110 04/12/2023
13.25
0.20
 273,600 13.05 13.40 13.05 5,500 0 0.1
#111 01/12/2023
13.05
0
 184,300 13.05 13.10 12.80 0 3,900 -0.1
#112 30/11/2023
13.05
-0.15
 170,600 13.20 13.30 12.95 0 0 0
#113 29/11/2023
13.20
0.05
 218,900 13.15 13.20 12.90 0 0 0
#114 28/11/2023
13.15
0.05
 139,600 13.10 13.20 12.85 0 0 0
#115 27/11/2023
13.10
-0.30
 202,100 13.40 13.45 13 0 0 0
#116 24/11/2023
13.40
0
 389,100 13.40 13.40 12.95 0 19,600 -0.3
#117 23/11/2023
13.40
-0.20
 346,600 13.60 13.80 13.40 0 1,900 -0.0
#118 22/11/2023
13.60
0
 235,300 13.60 13.80 13.40 0 2,300 -0.0
#119 21/11/2023
13.60
0.30
 215,800 13.30 13.75 13.35 12,300 0 0.2
#120 20/11/2023
13.30
-0.20
 323,500 13.50 13.55 13.10 7,300 0 0.1
#121 17/11/2023
13.50
-0.25
 727,100 13.75 14 13.30 2,100 9,600 -0.1
#122 16/11/2023
13.75
0.15
 290,200 13.60 13.85 13.60 0 0 0
#123 15/11/2023
13.60
-0.30
 484,600 13.90 14.20 13.60 0 5,000 -0.1
#124 14/11/2023
13.90
0.40
 1,201,300 13.50 14.30 13.55 5,900 15,900 -0.1
#125 13/11/2023
13.50
-0.20
 238,400 13.70 13.80 13.30 0 11,100 -0.2
#126 10/11/2023
13.70
-0.10
 485,200 13.80 13.95 13.40 1,200 900 0.0
#127 09/11/2023
13.80
0.40
 1,260,400 13.40 14 13.15 55,900 3,300 0.7
#128 08/11/2023
13.40
0.55
 424,300 12.85 13.40 12.55 9,400 5,900 0.0
#129 07/11/2023
12.85
-0.35
 211,500 13.20 13.20 12.80 0 5,300 -0.1
#130 06/11/2023
13.20
0
 232,100 13.20 13.20 12.90 300 1,100 -0.0
#131 03/11/2023
13.20
-0.20
 256,700 13.40 13.50 13 6,600 11,000 -0.1
#132 02/11/2023
13.40
0.60
 442,200 12.80 13.55 12.80 3,000 0 0.0
#133 01/11/2023
12.80
0.50
 404,600 12.30 12.80 12.10 21,800 0 0.3
#134 31/10/2023
12.30
-0.20
 597,800 12.50 12.70 12.10 11,000 0 0.1
#135 30/10/2023
12.50
0
 477,600 12.50 12.60 12.05 0 0 0
#136 27/10/2023
12.50
0.10
 265,000 12.40 12.60 11.95 0 0 0
#137 26/10/2023
12.40
-0.90
 578,200 13.30 13.30 12.40 0 2,300 -0.0
#138 25/10/2023
13.30
-0.20
 343,400 13.50 13.80 13.15 0 16,600 -0.2
#139 24/10/2023
13.50
0.35
 404,300 13.15 13.80 12.80 0 4,800 -0.1
#140 23/10/2023
13.15
0
 256,800 13.15 13.65 12.85 0 100 -0.0
#141 20/10/2023
13.15
0.85
 769,600 12.30 13.15 11.80 18,900 100 0.2
#142 19/10/2023
12.30
-0.60
 450,000 12.90 13.35 12.30 4,800 0 0.1
#143 18/10/2023
12.90
-0.90
 408,100 13.80 13.80 12.90 0 4,000 -0.1
#144 17/10/2023
13.80
-0.30
 612,000 14.10 14.25 13.70 200 300 -0.0
#145 16/10/2023
14.10
-0.30
 224,300 14.40 14.60 13.90 0 900 -0.0
#146 13/10/2023
14.40
0.10
 400,200 14.30 14.40 13.90 0 200 -0.0
#147 12/10/2023
14.30
-0.25
 287,400 14.55 14.60 14.30 0 0 0
#148 11/10/2023
14.55
0.15
 336,300 14.40 14.55 13.95 1,700 0 0.0
#149 10/10/2023
14.40
0.05
 611,000 14.35 14.60 14.10 1,200 0 0.0
#150 09/10/2023
14.35
0.55
 431,900 13.80 14.35 13.60 100 0 0.0
#151 06/10/2023
13.80
0.20
 366,000 13.60 13.80 13.20 0 500 -0.0
#152 05/10/2023
13.60
-0.25
 231,300 13.85 13.95 13.35 0 0 0
#153 04/10/2023
13.85
0.20
 476,400 13.65 13.90 12.85 0 0 0
#154 03/10/2023
13.65
-0.55
 551,100 14.20 14.20 13.25 0 0 0
#155 02/10/2023
14.20
-0.10
 448,100 14.30 14.35 14 0 4,900 -0.1
#156 29/09/2023
14.30
0.75
 641,900 13.55 14.30 13.50 0 2,200 -0.0
#157 28/09/2023
13.55
-0.25
 445,200 13.80 14 13.30 0 0 0
#158 27/09/2023
13.80
0
 788,600 13.80 13.80 13.10 4,900 400 0.1
#159 26/09/2023
13.80
-1
 835,800 14.80 14.85 13.80 2,200 0 0.0
#160 25/09/2023
14.80
-1.10
 608,300 15.90 16 14.80 900 7,000 -0.1
#161 22/09/2023
15.90
-0.30
 1,374,500 16.20 16.50 15.50 800 1,400 -0.0
#162 21/09/2023
16.20
-0.20
 390,900 16.40 16.55 16 0 0 0
#163 20/09/2023
16.40
1
 1,121,200 15.40 16.45 15.30 5,900 1,500 0.1
#164 19/09/2023
15.40
0.25
 250,800 15.15 15.40 14.90 0 2,100 -0.0
#165 18/09/2023
15.15
-0.45
 560,800 15.60 15.70 15.15 0 0 0
#166 15/09/2023
15.60
-0.15
 374,300 15.75 15.80 15.55 0 24,600 -0.4
#167 14/09/2023
15.75
-0.35
 791,000 16.10 16.20 15.55 0 1,600 -0.0
#168 13/09/2023
16.10
-0.40
 630,400 16.50 16.60 16.10 0 8,400 -0.1
#169 12/09/2023
16.50
0.80
 842,000 15.70 16.50 15.60 33,000 600 0.5
#170 11/09/2023
15.70
-1.05
 1,187,500 16.75 16.85 15.70 2,300 27,500 -0.4
#171 08/09/2023
16.75
0.05
 1,155,900 16.70 16.85 16.35 200 11,600 -0.2
#172 07/09/2023
16.70
0.15
 1,099,300 16.55 16.90 16.45 1,600 29,200 -0.5
#173 06/09/2023
16.55
0.65
 965,200 15.90 16.55 15.70 20,900 0 0.3
#174 05/09/2023
15.90
0.40
 1,033,000 15.50 16.10 15.65 5,200 20,800 -0.2
#175 31/08/2023
15.50
0.50
 976,700 15 15.75 15.20 22,800 0 0.4
#176 30/08/2023
15
-0.20
 884,200 15.20 15.30 14.80 4,700 0 0.1
#177 29/08/2023
15.20
0.05
 862,900 15.15 15.30 14.50 3,300 0 0.0
#178 28/08/2023
15.15
0.30
 568,600 14.85 15.20 14.35 25,000 1,300 0.4
#179 25/08/2023
14.85
-0.40
 643,600 15.25 15.40 14.70 0 34,800 -0.5
#180 24/08/2023
15.25
0.15
 537,800 15.10 15.35 14.80 0 1,800 -0.0
#181 23/08/2023
15.10
0.15
 294,300 14.95 15.50 14.95 0 15,200 -0.2
#182 22/08/2023
14.95
0.25
 1,324,300 14.70 15.35 14.15 42,400 0 0.6
#183 21/08/2023
14.70
-1.05
 868,300 15.75 15.75 14.70 5,600 18,200 -0.2
#184 18/08/2023
15.75
-1.15
 882,100 16.90 16.90 15.75 0 60,700 -1.0
#185 17/08/2023
16.90
-0.25
 632,600 17.15 17.15 16.70 0 35,100 -0.6
#186 16/08/2023
17.15
0.10
 845,300 17.05 17.20 16.80 5,100 0 0.1
#187 15/08/2023
17.05
0.40
 1,092,600 16.65 17.20 16.35 51,200 0 0.9
#188 14/08/2023
16.65
-0.05
 745,900 16.70 16.90 16.55 14,700 0 0.2
#189 11/08/2023
16.70
-0.20
 633,000 16.90 17 16.40 0 24,300 -0.4
#190 10/08/2023
16.90
-0.10
 675,600 17 17.10 16.55 1,000 0 0.0
#191 09/08/2023
17
0.40
 1,056,200 16.60 17.20 16.55 20,600 0 0.3
#192 08/08/2023
16.60
-0.25
 608,500 16.85 16.90 16.55 0 8,400 -0.1
#193 07/08/2023
16.85
-0.35
 954,800 17.20 17.30 16.75 2,400 39,300 -0.6
#194 04/08/2023
17.20
-0.10
 528,100 17.30 17.45 17.05 0 2,400 -0.0
#195 03/08/2023
17.30
-0.20
 660,400 17.50 17.60 17.15 0 8,500 -0.1
#196 02/08/2023
17.50
0.85
 1,556,100 16.65 17.50 16.65 55,300 0 1.0
#197 01/08/2023
16.65
0.25
 723,800 16.40 16.65 16.20 4,000 0 0.1
#198 31/07/2023
16.40
0.15
 632,800 16.25 16.50 16 9,500 0 0.2
#199 28/07/2023
16.25
-0.10
 433,900 16.35 16.50 16.25 8,200 900 0.1
#200 27/07/2023
16.35
-0.20
 868,600 16.55 16.70 16.20 0 17,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |