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)
#201 26/07/2023
16.55
-0.10
 596,700 16.65 16.75 16.40 500 1,800 -0.0
#202 25/07/2023
16.65
-0.15
 449,800 16.80 16.90 16.50 0 15,200 -0.3
#203 24/07/2023
16.80
0.30
 657,700 16.50 16.85 16.40 32,500 2,400 0.5
#204 21/07/2023
16.50
0.15
 367,800 16.35 16.50 16.35 0 0 0
#205 20/07/2023
16.35
-0.10
 312,300 16.45 16.50 16.20 0 16,900 -0.3
#206 19/07/2023
16.45
0.20
 752,300 16.25 16.60 16.15 22,200 4,000 0.3
#207 18/07/2023
16.25
-0.15
 307,700 16.40 16.40 16.05 1,200 26,600 -0.4
#208 17/07/2023
16.40
0.10
 645,900 16.30 16.75 16.20 0 11,500 -0.2
#209 14/07/2023
16.30
0.39
 693,900 15.91 16.70 16.15 0 6,100 -0.1
#210 13/07/2023
15.91
0.39
 1,084,100 15.52 15.96 15.48 24,100 0 0.4
#211 12/07/2023
15.52
-0.26
 870,100 15.78 15.83 15.43 600 0 0.0
#212 11/07/2023
15.78
0.04
 517,800 15.74 15.87 15.61 8,300 8,300 -0.0
#213 10/07/2023
15.74
0
 1,290,800 15.74 16.17 15.61 0 23,700 -0.4
#214 07/07/2023
15.74
0.43
 1,125,200 15.30 15.74 14.96 49,900 0 0.9
#215 06/07/2023
15.30
0.22
 1,209,700 15.09 15.30 14.61 0 900 -0.0
#216 05/07/2023
15.09
-0.13
 513,300 15.22 15.30 14.96 0 12,700 -0.2
#217 04/07/2023
15.22
0.17
 442,100 15.04 15.22 14.87 1,700 0 0.0
#218 03/07/2023
15.04
0.13
 1,232,700 14.91 15.22 14.48 15,000 500 0.2
#219 30/06/2023
14.91
0.30
 785,200 14.61 14.96 14.39 12,700 0 0.2
#220 29/06/2023
14.61
0.35
 881,200 14.26 15.13 14.13 10,800 2,900 0.1
#221 28/06/2023
14.26
-0.09
 604,000 14.35 14.48 14.13 0 17,700 -0.3
#222 27/06/2023
14.35
0
 713,500 14.35 14.70 14.13 7,400 2,500 0.1
#223 26/06/2023
14.35
-0.26
 1,139,000 14.61 14.70 14 1,300 27,300 -0.4
#224 23/06/2023
14.61
0
 479,100 14.61 14.96 14.35 0 21,800 -0.4
#225 22/06/2023
14.61
0.52
 912,200 14.09 14.61 14.13 6,900 17,300 -0.2
#226 21/06/2023
14.09
0.87
 1,316,600 13.22 14.13 13.30 36,200 0 0.6
#227 20/06/2023
13.22
0.22
 1,464,800 13 13.30 12.74 16,100 600 0.2
#228 19/06/2023
13
-0.09
 503,800 13.09 13.30 12.91 1,700 0 0.0
#229 16/06/2023
13.09
0.04
 991,200 13.04 13.30 12.74 28,500 3,100 0.4
#230 15/06/2023
13.04
-0.26
 1,201,100 13.30 13.35 12.96 0 9,900 -0.2
#231 14/06/2023
13.30
-0.26
 602,000 13.57 13.57 13.26 0 21,600 -0.3
#232 13/06/2023
13.57
-0.09
 574,000 13.65 14.09 13.39 0 6,000 -0.1
#233 12/06/2023
13.65
0.39
 1,197,100 13.26 13.78 13.30 13,300 500 0.2
#234 09/06/2023
13.26
-0.04
 747,200 13.30 13.39 12.74 15,400 3,600 0.2
#235 08/06/2023
13.30
-0.09
 335,700 13.39 13.65 13.30 1,600 0 0.0
#236 07/06/2023
13.39
0.13
 740,100 13.26 13.39 12.87 2,400 200 0.0
#237 06/06/2023
13.26
0.13
 387,300 13.13 13.39 13.17 200 1,200 -0.0
#238 05/06/2023
13.13
0.17
 647,500 12.96 13.30 12.61 12,500 0 0.2
#239 02/06/2023
12.96
0
 287,400 12.96 13.30 12.91 0 6,900 -0.1
#240 01/06/2023
12.96
-0.09
 367,400 13.04 13.30 12.83 0 11,100 -0.2
#241 31/05/2023
13.04
0.04
 277,000 13 13.43 13 0 8,200 -0.1
#242 30/05/2023
13
-0.04
 403,000 13.04 13.09 12.65 0 7,100 -0.1
#243 29/05/2023
13.04
0.48
 646,100 12.57 13.13 12.17 3,900 1,600 0.0
#244 26/05/2023
12.57
0.48
 368,500 12.09 12.61 11.83 19,700 0 0.3
#245 25/05/2023
12.09
0.04
 417,800 12.04 12.35 11.87 0 9,500 -0.1
#246 24/05/2023
12.04
-0.04
 155,500 12.09 12.30 12.04 0 0 0
#247 23/05/2023
12.09
-0.22
 465,500 12.30 12.61 12.04 0 34,100 -0.5
#248 22/05/2023
12.30
-0.17
 243,800 12.48 12.65 12.30 0 10,900 -0.2
#249 19/05/2023
12.48
0.43
 1,089,100 12.04 12.70 11.61 0 3,400 -0.0
#250 18/05/2023
12.04
0.61
 903,300 11.43 12.13 11.35 11,600 0 0.2
#251 17/05/2023
11.43
-0.04
 385,300 11.48 11.57 11.35 5,300 6,500 -0.0
#252 16/05/2023
11.48
0.13
 274,500 11.35 11.48 11.30 8,700 0 0.1
#253 15/05/2023
11.35
-0.48
 487,000 11.83 12.09 11.35 1,500 9,800 -0.1
#254 12/05/2023
11.83
0.39
 651,800 11.43 11.83 11.09 15,800 0 0.2
#255 11/05/2023
11.43
0.22
 592,100 11.22 11.52 10.96 30,000 0 0.4
#256 10/05/2023
11.22
0.30
 536,900 10.91 11.26 10.83 9,200 0 0.1
#257 09/05/2023
10.91
-0.09
 391,800 11 11.13 10.87 300 0 0.0
#258 08/05/2023
11
0.13
 609,300 10.87 11.04 10.78 0 700 -0.0
#259 05/05/2023
10.87
-0.13
 178,000 11 11.04 10.74 0 200 -0.0
#260 04/05/2023
11
-0.13
 342,800 11.13 11.30 10.78 0 11,600 -0.1
#261 28/04/2023
11.13
-0.17
 247,900 11.30 11.39 11.09 4,000 500 0.0
#262 27/04/2023
11.30
-0.35
 560,300 11.65 11.70 11.17 200 0 0.0
#263 26/04/2023
11.65
0.70
 1,016,600 10.96 11.65 10.61 10,700 6,100 0.1
#264 25/04/2023
10.96
0.17
 816,300 10.78 11.04 10.43 1,400 0 0.0
#265 24/04/2023
10.78
-0.17
 228,100 10.96 11.13 10.70 100 0 0.0
#266 21/04/2023
10.96
0.39
 918,100 10.57 11.17 10.65 6,100 0 0.1
#267 20/04/2023
10.57
0.09
 151,800 10.48 10.61 10.43 0 2,000 -0.0
#268 19/04/2023
10.48
-0.13
 146,200 10.61 10.74 10.39 0 2,900 -0.0
#269 18/04/2023
10.61
0.04
 241,000 10.57 10.70 10.26 0 100 -0.0
#270 17/04/2023
10.57
0.13
 201,200 10.43 10.61 10.26 0 100 -0.0
#271 14/04/2023
10.43
-0.30
 939,200 10.74 10.87 10.43 4,700 62,700 -0.7
#272 13/04/2023
10.74
-0.04
 187,600 10.78 11.04 10.61 0 4,400 -0.1
#273 12/04/2023
10.78
0
 233,900 10.78 10.83 10.52 0 21,100 -0.3
#274 11/04/2023
10.78
-0.04
 187,200 10.83 10.83 10.48 0 5,000 -0.1
#275 10/04/2023
10.83
0.22
 498,400 10.61 10.87 10.48 0 0 0.1
#276 07/04/2023
10.61
-0.13
 352,500 10.74 10.83 10.43 9,700 0 0.1
#277 06/04/2023
10.74
0.09
 736,900 10.65 11.09 10.26 13,100 0 0.2
#278 05/04/2023
10.65
-0.09
 359,000 10.74 10.74 10.43 16,400 0 0.2
#279 04/04/2023
10.74
-0.22
 407,800 10.96 11.04 10.65 16,400 0 0.2
#280 03/04/2023
10.96
0.17
 411,600 10.78 11.04 10.78 0 0 -0.0
#281 31/03/2023
10.78
0.70
 737,700 10.09 10.78 9.87 13,700 14,800 -0.0
#282 30/03/2023
10.09
-0.13
 162,600 10.22 10.39 9.96 2,500 4,100 -0.0
#283 29/03/2023
10.22
-0.39
 517,500 10.61 10.61 9.96 6,400 0 0.1
#284 28/03/2023
10.61
-0.30
 576,400 10.91 10.96 10.61 1,600 0 0.0
#285 27/03/2023
10.91
-0.04
 134,300 10.96 11.04 10.83 800 0 0.0
#286 24/03/2023
10.96
0.17
 224,400 10.78 11 10.70 0 3,100 -0.0
#287 23/03/2023
10.78
-0.43
 410,600 11.22 11.22 10.78 0 3,700 -0.0
#288 22/03/2023
11.22
0
 507,500 11.22 11.30 10.91 100 14,300 -0.2
#289 21/03/2023
11.22
0.26
 520,800 10.96 11.30 10.78 0 17,800 -0.0
#290 20/03/2023
10.96
-0.39
 556,800 11.35 11.35 10.78 7,000 2,400 0.1
#291 17/03/2023
11.35
0.52
 798,400 10.83 11.35 10.65 10,900 23,000 -0.2
#292 16/03/2023
10.83
-0.30
 651,400 11.13 11.13 10.70 5,700 40,300 -0.4
#293 15/03/2023
11.13
0.17
 399,000 10.96 11.22 10.96 11,900 0 0.2
#294 14/03/2023
10.96
-0.17
 369,900 11.13 11.43 10.78 1,500 0 0.0
#295 13/03/2023
11.13
-0.17
 491,300 11.30 11.30 10.96 8,300 100 0.1
#296 10/03/2023
11.30
0.52
 1,057,200 10.78 11.48 10.52 0 3,000 -0.0
#297 09/03/2023
10.78
0.48
 892,200 10.30 10.87 10.04 0 0 0.0
#298 08/03/2023
10.30
-0.22
 300,700 10.52 10.52 10.13 0 0 0.0
#299 07/03/2023
10.52
-0.09
 229,100 10.61 10.74 10.39 0 0 0.0
#300 06/03/2023
10.61
0.04
 783,500 10.57 10.87 10.26 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |