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)
15/02/2023
8.84
 93,900 8.84 8.92 8.72 0 0 -0.1
14/02/2023
8.84
 320,000 8.92 9.00 8.60 0 5,200 -0.1
13/02/2023
8.92
 359,200 8.96 8.96 8.60 0 100 -0.0
10/02/2023
8.96
 228,100 8.92 9.04 8.64 400 0 0.0
09/02/2023
8.92
 525,900 8.52 8.92 8.20 5,200 6,550 -0.0
08/02/2023
8.52
 61,600 8.60 8.68 8.36 100 100 0
07/02/2023
8.60
 79,200 8.64 8.76 8.40 0 100 -0.0
06/02/2023
8.64
 64,700 8.64 8.68 8.44 0 4,600 -0.0
03/02/2023
8.64
 105,400 8.64 8.92 8.48 0 5,600 -0.1
02/02/2023
8.64
 238,000 9.16 9.32 8.60 0 34,500 -0.4
01/02/2023
9.16
 390,100 9.04 9.40 9.04 3,000 1,700 0.0
31/01/2023
9.04
 650,000 8.48 9.04 8.16 6,600 9,500 -0.0
30/01/2023
8.48
 379,900 8.04 8.48 7.89 30,800 0 0.3
27/01/2023
8.04
 117,900 8.12 8.20 7.82 6,500 0 0.1
19/01/2023
8.12
 85,500 8.04 8.12 7.89 400 0 0.0
18/01/2023
8.04
 66,200 7.81 8.08 7.81 5,700 0 0.1
17/01/2023
7.81
 123,100 7.95 8.16 7.73 1,500 0 0.0
16/01/2023
7.95
 155,500 7.84 7.96 7.57 100 4,600 -0.0
13/01/2023
7.84
 117,100 7.73 7.96 7.73 1,900 0 0.0
12/01/2023
7.73
 80,000 7.62 7.73 7.57 0 0 0.0
11/01/2023
7.62
 71,200 7.71 7.73 7.62 3,400 0 0.0
10/01/2023
7.71
 48,400 7.65 7.72 7.53 2,200 2,300 -0.0
09/01/2023
7.65
 78,700 7.73 7.80 7.57 0 4,400 -0.0
06/01/2023
7.73
 146,800 7.77 7.85 7.57 0 4,500 -0.0
05/01/2023
7.77
 93,900 7.81 7.84 7.57 1,700 0 0.0
04/01/2023
7.81
 130,200 7.81 8.04 7.65 11,100 1,200 0.1
03/01/2023
7.81
 135,000 7.50 7.89 7.38 7,900 300 0.1
30/12/2022
7.50
 125,600 7.77 7.77 7.41 100 5,000 -0.0
29/12/2022
7.77
 68,800 7.77 7.77 7.45 1,900 0 0.0
28/12/2022
7.77
 137,000 7.57 7.77 7.41 1,600 15,000 -0.1
27/12/2022
7.57
 100,600 7.57 7.57 7.21 0 10,000 -0.1
26/12/2022
7.57
 146,900 8.12 8.12 7.57 0 0 -0.0
23/12/2022
8.12
 117,600 8.04 8.12 7.89 0 1,500 -0.0
22/12/2022
8.04
 130,400 7.81 8.24 7.81 0 9,600 -0.1
21/12/2022
7.81
 164,900 8.32 8.36 7.81 0 0 -0.0
20/12/2022
8.32
 281,100 8.52 8.52 8.04 0 900 -0.0
19/12/2022
8.52
 633,600 8.36 8.60 8.00 11,100 1,000 0.1
16/12/2022
8.36
 143,500 8.16 8.36 7.89 0 1,600 -0.0
15/12/2022
8.16
 187,400 8.12 8.24 7.93 0 6,800 -0.1
14/12/2022
8.12
 184,200 8.28 8.36 8.12 0 1,300 -0.0
13/12/2022
8.28
 114,900 8.28 8.28 8.04 800 5,600 -0.0
12/12/2022
8.28
 220,600 8.28 8.56 8.08 4,400 7,400 -0.0
09/12/2022
8.28
 190,400 8.64 8.64 8.24 6,500 7,500 -0.0
08/12/2022
8.64
 635,000 8.68 9.16 8.52 0 31,800 -0.3
07/12/2022
8.68
 616,700 8.76 8.76 8.32 9,600 49,800 -0.4
06/12/2022
8.76
 646,900 8.76 8.92 8.52 7,700 8,900 -0.0
05/12/2022
8.76
 836,800 8.48 9.00 8.52 6,700 52,100 -0.5
02/12/2022
8.48
 625,200 8.60 8.88 8.36 8,400 17,200 -0.1
01/12/2022
8.60
 758,800 8.32 8.88 8.24 9,900 35,000 -0.3
30/11/2022
8.32
 749,200 8.32 8.84 7.96 1,600 26,800 -0.3
29/11/2022
8.32
 583,600 8.04 8.44 7.81 2,200 27,400 -0.3
28/11/2022
8.04
 510,100 7.57 8.08 7.65 9,700 13,000 -0.0
25/11/2022
7.57
 478,100 7.21 7.57 6.93 5,600 20,000 -0.1
24/11/2022
7.21
 653,600 7.25 7.25 6.78 3,500 27,000 -0.2
23/11/2022
7.25
 545,400 7.57 7.57 7.18 100 28,569 -0.3
22/11/2022
7.57
 815,200 7.48 7.73 7.25 21,500 1,400 0.2
21/11/2022
7.48
 486,500 7.57 7.57 7.33 8,900 1,000 0.1
18/11/2022
7.57
 503,500 7.41 7.57 7.07 28,700 0 0.3
17/11/2022
7.41
 314,900 7.50 7.57 7.02 5,200 0 0.0
16/11/2022
7.50
 1,139,000 7.45 7.57 6.93 48,500 0 0.5
15/11/2022
7.45
 340,200 8.00 8.00 7.45 3,200 0 0.0
14/11/2022
8.00
 544,200 8.60 8.60 8.00 2,000 0 0.0
11/11/2022
8.60
 319,800 9.04 9.04 8.60 0 1,000 -0.0
10/11/2022
9.04
 487,100 9.72 9.72 9.04 600 10,500 -0.1
09/11/2022
9.72
 709,000 9.64 9.72 9.20 1,100 39,000 -0.5
08/11/2022
9.64
 746,300 9.04 9.64 8.60 1,000 3,200 -0.0
07/11/2022
9.04
 313,900 9.60 9.72 9.04 200 18,500 -0.2
04/11/2022
9.60
 359,500 10.31 10.31 9.60 1,800 17,100 -0.2
03/11/2022
10.31
 353,800 10.75 10.75 10.31 4,400 0 0.1
02/11/2022
10.75
 769,600 10.67 10.91 10.39 9,800 5,700 0.1
01/11/2022
10.67
 1,084,800 10.27 10.75 10.08 12,400 1,104 0.2
31/10/2022
10.27
 661,100 10.12 10.27 9.64 0 4,800 -0.1
28/10/2022
10.12
 400,500 10.00 10.35 9.80 1,700 2,059 -0.0
27/10/2022
10.00
 548,900 9.40 10.00 9.20 100 22,400 -0.3
26/10/2022
9.40
 199,100 9.32 9.48 9.08 0 12,100 -0.1
25/10/2022
9.32
 336,500 9.36 10.00 9.00 8,300 17,600 -0.1
24/10/2022
9.36
 369,800 10.00 10.04 9.36 9,700 1,000 0.1
21/10/2022
10.00
 605,200 10.59 10.59 10.00 4,100 10,400 -0.1
20/10/2022
10.59
 531,300 10.71 10.71 10.35 0 500 -0.0
19/10/2022
10.71
 392,200 10.71 10.83 10.51 0 33,300 -0.4
18/10/2022
10.71
 1,096,400 10.04 10.71 10.16 27,200 35,000 -0.1
17/10/2022
10.04
 810,100 9.84 10.04 9.72 34,100 40,000 -0.1
14/10/2022
9.84
 1,059,700 9.80 10.12 9.48 26,600 0 0.3
13/10/2022
9.80
 597,100 9.72 9.80 9.28 3,700 15,700 -0.1
12/10/2022
9.72
 461,400 9.84 9.88 9.40 3,600 0 0.0
11/10/2022
9.84
 552,500 9.96 10.20 9.36 0 3,200 -0.0
10/10/2022
9.96
 1,574,100 9.44 10.04 8.88 41,900 4,500 0.5
07/10/2022
9.44
 697,700 9.88 10.23 9.20 0 0 0.0
06/10/2022
9.88
 316,900 10.43 10.83 9.88 1,200 0 0.0
05/10/2022
10.43
 643,400 10.27 10.43 9.80 500 200 0.0
04/10/2022
10.27
 548,700 10.43 10.51 9.72 7,500 0 0.1
03/10/2022
10.43
 446,100 10.91 10.91 10.20 0 0 -0.1
30/09/2022
10.91
 566,300 10.51 10.91 9.92 2,200 8,000 -0.1
29/09/2022
10.51
 221,200 10.59 10.67 10.43 0 0 0.0
28/09/2022
10.59
 484,300 10.75 10.75 10.35 0 0 0.0
27/09/2022
10.75
 957,500 10.83 10.91 10.35 1,500 0 0.0
26/09/2022
10.83
 336,500 11.51 11.51 10.71 0 0 0.1
23/09/2022
11.51
 552,700 11.51 11.67 11.31 4,000 400 0.1
22/09/2022
11.51
 684,200 11.55 11.55 10.99 0 3,200 -0.0
21/09/2022
11.55
 760,100 11.43 11.55 10.91 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |