CTCP Damsan (ads)

9.98
-0.02
(-0.20%)
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
(2024-08-21) 		-0.62 -5.85% 3,277,000 -18,400 -0.2
9.87
10.60
9.98
2 tháng
(2024-07-22) 		-0.46 -4.42% 9,912,300 -54,100 -0.7
9.66
10.95
9.98
3 tháng
(2024-06-24) 		-2.20 -18.08% 18,865,400 -73,000 -1.0
9.66
12.46
9.98
6 tháng
(2024-03-25) 		-2.39 -19.29% 73,996,900 -375,400 -5.0
9.66
13.92
9.98
12 tháng
(2023-09-26) 		-2.66 -21.05% 130,517,100 114,991 1.7
9.66
13.92
9.98
24 tháng
(2022-10-03) 		-0.45 -4.35% 265,239,300 -285,071 -2.9
7.21
16.03
9.98
36 tháng
(2021-10-06) 		-11.38 -53.27% 405,380,000 -431,004 -4.8
7.21
27.08
9.98
60 tháng
(2019-10-17) 		4.77 91.66% 467,813,960 -85,964 3.5
4.38
27.08
9.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
14.42
 1,290,800 14.42 14.81 14.30 0 23,700 -0.4
07/07/2023
14.42
 1,125,200 14.02 14.42 13.70 49,900 0 0.9
06/07/2023
14.02
 1,209,700 13.82 14.02 13.38 0 900 -0.0
05/07/2023
13.82
 513,300 13.94 14.02 13.70 0 12,700 -0.2
04/07/2023
13.94
 442,100 13.78 13.94 13.62 1,700 0 0.0
03/07/2023
13.78
 1,232,700 13.66 13.94 13.26 15,000 500 0.2
30/06/2023
13.66
 785,200 13.38 13.70 13.18 12,700 0 0.2
29/06/2023
13.38
 881,200 13.06 13.86 12.94 10,800 2,900 0.1
28/06/2023
13.06
 604,000 13.14 13.26 12.94 0 17,700 -0.3
27/06/2023
13.14
 713,500 13.14 13.46 12.94 7,400 2,500 0.1
26/06/2023
13.14
 1,139,000 13.38 13.46 12.82 1,300 27,300 -0.4
23/06/2023
13.38
 479,100 13.38 13.70 13.14 0 21,800 -0.4
22/06/2023
13.38
 912,200 12.90 13.38 12.94 6,900 17,300 -0.2
21/06/2023
12.90
 1,316,600 12.11 12.94 12.19 36,200 0 0.6
20/06/2023
12.11
 1,464,800 11.91 12.19 11.67 16,100 600 0.2
19/06/2023
11.91
 503,800 11.99 12.19 11.83 1,700 0 0.0
16/06/2023
11.99
 991,200 11.95 12.19 11.67 28,500 3,100 0.4
15/06/2023
11.95
 1,201,100 12.19 12.23 11.87 0 9,900 -0.2
14/06/2023
12.19
 602,000 12.43 12.43 12.15 0 21,600 -0.3
13/06/2023
12.43
 574,000 12.50 12.90 12.27 0 6,000 -0.1
12/06/2023
12.50
 1,197,100 12.15 12.62 12.19 13,300 500 0.2
09/06/2023
12.15
 747,200 12.19 12.27 11.67 15,400 3,600 0.2
08/06/2023
12.19
 335,700 12.27 12.50 12.19 1,600 0 0.0
07/06/2023
12.27
 740,100 12.15 12.27 11.79 2,400 200 0.0
06/06/2023
12.15
 387,300 12.03 12.27 12.07 200 1,200 -0.0
05/06/2023
12.03
 647,500 11.87 12.19 11.55 12,500 0 0.2
02/06/2023
11.87
 287,400 11.87 12.19 11.83 0 6,900 -0.1
01/06/2023
11.87
 367,400 11.95 12.19 11.75 0 11,100 -0.2
31/05/2023
11.95
 277,000 11.91 12.31 11.91 0 8,200 -0.1
30/05/2023
11.91
 403,000 11.95 11.99 11.59 0 7,100 -0.1
29/05/2023
11.95
 646,100 11.51 12.03 11.15 3,900 1,600 0.0
26/05/2023
11.51
 368,500 11.07 11.55 10.83 19,700 0 0.3
25/05/2023
11.07
 417,800 11.03 11.31 10.87 0 9,500 -0.1
24/05/2023
11.03
 155,500 11.07 11.27 11.03 0 0 0
23/05/2023
11.07
 465,500 11.27 11.55 11.03 0 34,100 -0.5
22/05/2023
11.27
 243,800 11.43 11.59 11.27 0 10,900 -0.2
19/05/2023
11.43
 1,089,100 11.03 11.63 10.63 0 3,400 -0.0
18/05/2023
11.03
 903,300 10.47 11.11 10.39 11,600 0 0.2
17/05/2023
10.47
 385,300 10.51 10.59 10.39 5,300 6,500 -0.0
16/05/2023
10.51
 274,500 10.39 10.51 10.35 8,700 0 0.1
15/05/2023
10.39
 487,000 10.83 11.07 10.39 1,500 9,800 -0.1
12/05/2023
10.83
 651,800 10.47 10.83 10.16 15,800 0 0.2
11/05/2023
10.47
 592,100 10.27 10.55 10.04 30,000 0 0.4
10/05/2023
10.27
 536,900 10.00 10.31 9.92 9,200 0 0.1
09/05/2023
10.00
 391,800 10.08 10.20 9.96 300 0 0.0
08/05/2023
10.08
 609,300 9.96 10.12 9.88 0 700 -0.0
05/05/2023
9.96
 178,000 10.08 10.12 9.84 0 200 -0.0
04/05/2023
10.08
 342,800 10.20 10.35 9.88 0 11,600 -0.1
28/04/2023
10.20
 247,900 10.35 10.43 10.16 4,000 500 0.0
27/04/2023
10.35
 560,300 10.67 10.71 10.23 200 0 0.0
26/04/2023
10.67
 1,016,600 10.04 10.67 9.72 10,700 6,100 0.1
25/04/2023
10.04
 816,300 9.88 10.12 9.56 1,400 0 0.0
24/04/2023
9.88
 228,100 10.04 10.20 9.80 100 0 0.0
21/04/2023
10.04
 918,100 9.68 10.23 9.76 6,100 0 0.1
20/04/2023
9.68
 151,800 9.60 9.72 9.56 0 2,000 -0.0
19/04/2023
9.60
 146,200 9.72 9.84 9.52 0 2,900 -0.0
18/04/2023
9.72
 241,000 9.68 9.80 9.40 0 100 -0.0
17/04/2023
9.68
 201,200 9.56 9.72 9.40 0 100 -0.0
14/04/2023
9.56
 939,200 9.84 9.96 9.56 4,700 62,700 -0.7
13/04/2023
9.84
 187,600 9.88 10.12 9.72 0 4,400 -0.1
12/04/2023
9.88
 233,900 9.88 9.92 9.64 0 21,100 -0.3
11/04/2023
9.88
 187,200 9.92 9.92 9.60 0 5,000 -0.1
10/04/2023
9.92
 498,400 9.72 9.96 9.60 0 0 0.1
07/04/2023
9.72
 352,500 9.84 9.92 9.56 9,700 0 0.1
06/04/2023
9.84
 736,900 9.76 10.16 9.40 13,100 0 0.2
05/04/2023
9.76
 359,000 9.84 9.84 9.56 16,400 0 0.2
04/04/2023
9.84
 407,800 10.04 10.12 9.76 16,400 0 0.2
03/04/2023
10.04
 411,600 9.88 10.12 9.88 0 0 -0.0
31/03/2023
9.88
 737,700 9.24 9.88 9.04 13,700 14,800 -0.0
30/03/2023
9.24
 162,600 9.36 9.52 9.12 2,500 4,100 -0.0
29/03/2023
9.36
 517,500 9.72 9.72 9.12 6,400 0 0.1
28/03/2023
9.72
 576,400 10.00 10.04 9.72 1,600 0 0.0
27/03/2023
10.00
 134,300 10.04 10.12 9.92 800 0 0.0
24/03/2023
10.04
 224,400 9.88 10.08 9.80 0 3,100 -0.0
23/03/2023
9.88
 410,600 10.27 10.27 9.88 0 3,700 -0.0
22/03/2023
10.27
 507,500 10.27 10.35 10.00 100 14,300 -0.2
21/03/2023
10.27
 520,800 10.04 10.35 9.88 0 17,800 -0.0
20/03/2023
10.04
 556,800 10.39 10.39 9.88 7,000 2,400 0.1
17/03/2023
10.39
 798,400 9.92 10.39 9.76 10,900 23,000 -0.2
16/03/2023
9.92
 651,400 10.20 10.20 9.80 5,700 40,300 -0.4
15/03/2023
10.20
 399,000 10.04 10.27 10.04 11,900 0 0.2
14/03/2023
10.04
 369,900 10.20 10.47 9.88 1,500 0 0.0
13/03/2023
10.20
 491,300 10.35 10.35 10.04 8,300 100 0.1
10/03/2023
10.35
 1,057,200 9.88 10.51 9.64 0 3,000 -0.0
09/03/2023
9.88
 892,200 9.44 9.96 9.20 0 0 0.0
08/03/2023
9.44
 300,700 9.64 9.64 9.28 0 0 0.0
07/03/2023
9.64
 229,100 9.72 9.84 9.52 0 0 0.0
06/03/2023
9.72
 783,500 9.68 9.96 9.40 0 0 0.0
03/03/2023
9.68
 625,100 9.68 9.76 9.36 0 0 0.0
02/03/2023
9.68
 288,100 9.64 9.76 9.40 100 0 0.0
01/03/2023
9.64
 492,200 9.52 9.64 9.16 20 0 0.0
28/02/2023
9.52
 726,000 9.20 9.64 8.88 0 0 -0.0
27/02/2023
9.20
 498,600 9.20 9.48 8.80 0 0 -0.0
24/02/2023
9.20
 598,500 9.40 9.44 9.08 0 0 -0.0
23/02/2023
9.40
 459,900 9.32 9.40 8.76 0 0 -0.0
22/02/2023
9.32
 473,200 9.64 9.64 9.28 0 0 -0.0
21/02/2023
9.64
 387,700 9.64 9.72 9.32 0 0 -0.0
20/02/2023
9.64
 228,000 9.40 9.64 9.24 0 0 -0.0
17/02/2023
9.40
 276,600 9.40 9.56 9.16 0 200 -0.0
16/02/2023
9.40
 594,500 8.84 9.40 8.64 0 6,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |