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)
20/09/2022
11.43
 391,500 11.55 11.55 11.07 900 0 0.0
19/09/2022
11.55
 489,000 11.99 12.03 11.51 0 3,000 -0.0
16/09/2022
11.99
 435,400 12.03 12.11 11.83 100 0 0.0
15/09/2022
12.03
 1,236,000 12.19 12.19 11.79 0 0 -0.9
14/09/2022
12.19
 753,900 12.39 12.39 11.91 0 0 -0.9
13/09/2022
12.39
 560,300 12.47 12.54 11.91 0 0 -0.9
12/09/2022
12.47
 863,300 12.62 12.90 12.15 2,900 23,733 -0.9
09/09/2022
12.62
 777,300 12.74 12.74 12.19 7,900 64,100 -0.9
08/09/2022
12.74
 1,509,400 12.82 12.82 12.19 500 31,500 -0.5
07/09/2022
12.82
 704,900 13.06 13.26 12.66 2,500 45,500 -0.7
06/09/2022
13.06
 742,000 13.30 13.42 12.82 0 72,900 -1.2
05/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/09/2022
13.30
 822,100 13.05 13.54 12.78 0 23,300 -0.4
31/08/2022
13.06
 1,151,900 12.74 13.06 12.47 43,300 300 0.8
30/08/2022
12.74
 1,072,000 12.81 12.92 12.47 22,300 0 0.4
29/08/2022
12.81
 546,900 13.30 13.30 12.54 2,000 25,700 -0.4
26/08/2022
13.30
 602,700 13.23 13.44 12.95 20,300 0 0.4
25/08/2022
13.23
 868,200 13.26 13.44 12.85 8,000 5,100 0.1
24/08/2022
13.26
 917,200 13.09 13.40 12.74 0 14,000 -0.3
23/08/2022
13.09
 673,800 12.47 13.12 12.09 16,600 1,900 0.3
22/08/2022
12.47
 421,100 12.47 12.47 12.02 0 22,800 -0.4
19/08/2022
12.47
 604,700 12.95 13.30 12.47 700 32,400 -0.6
18/08/2022
12.95
 664,700 13.85 13.85 12.95 0 35,000 -0.7
17/08/2022
13.85
 702,000 14.13 14.13 13.64 0 53,100 -1.1
16/08/2022
14.13
 476,100 14.06 14.13 13.78 0 15,300 -0.3
15/08/2022
14.06
 748,600 14.44 14.54 14.06 0 9,200 -0.2
12/08/2022
14.44
 1,018,400 14.44 14.61 13.99 28,700 4,500 0.5
11/08/2022
14.44
 818,900 14.44 14.68 14.23 0 34,900 -0.7
10/08/2022
14.44
 553,700 14.51 14.86 14.34 0 24,400 -0.5
09/08/2022
14.51
 843,800 14.16 14.58 13.99 13,700 2,000 0.2
08/08/2022
14.16
 870,600 14.20 14.34 13.92 0 4,500 -0.1
05/08/2022
14.20
 573,800 14.16 14.27 13.75 6,300 0 0.1
04/08/2022
14.16
 953,000 13.96 14.16 13.54 0 21,100 -0.4
03/08/2022
13.96
 652,800 14.03 14.13 13.54 5,800 0 0.1
02/08/2022
14.03
 1,332,100 13.44 14.03 13.23 35,000 1,000 0.7
01/08/2022
13.44
 1,187,900 13.30 13.54 13.09 18,200 95,200 -1.5
29/07/2022
13.30
 436,900 13.26 13.30 13.02 16,800 0 0.3
28/07/2022
13.26
 1,046,900 12.74 13.37 12.47 20,300 900 0.4
27/07/2022
12.74
 668,200 12.81 12.95 12.19 2,000 6,900 -0.1
26/07/2022
12.81
 319,700 12.99 13.09 12.64 3,000 2,500 0.0
25/07/2022
12.99
 283,900 13.12 13.16 12.74 0 15,300 -0.3
22/07/2022
13.12
 210,400 13.12 13.30 12.92 19,200 2,000 -0.1
21/07/2022
13.12
 590,400 13.02 13.47 12.74 2,400 12,200 -0.2
20/07/2022
13.02
 904,300 12.54 13.30 12.33 20,900 0 0.4
19/07/2022
12.54
 228,800 12.57 12.64 12.12 0 9,500 -0.2
18/07/2022
12.57
 337,700 12.57 12.81 12.33 9,800 100 0.2
15/07/2022
12.57
 237,800 12.81 12.81 12.33 0 14,100 -0.3
14/07/2022
12.81
 381,200 12.54 12.88 12.05 3,400 2,200 0.0
13/07/2022
12.54
 523,400 11.74 12.54 11.91 31,800 4,200 0.5
12/07/2022
11.74
 723,500 11.74 11.91 11.08 16,500 2,000 0.2
11/07/2022
11.74
 243,800 12.02 12.02 11.50 3,500 7,300 -0.1
08/07/2022
12.02
 278,500 11.88 12.33 11.77 500 21,500 -0.1
07/07/2022
11.88
 421,700 11.53 11.88 10.74 72,500 5,200 1.2
06/07/2022
11.53
 522,300 12.40 12.40 11.53 7,200 2,500 0.1
05/07/2022
12.40
 654,500 13.30 13.30 12.40 4,600 19,500 -0.3
04/07/2022
13.30
 482,500 13.30 13.51 12.95 20,600 4,300 0.3
01/07/2022
13.30
 379,000 13.51 13.51 12.67 29,300 23,000 0.1
30/06/2022
13.51
 250,300 13.68 13.68 13.16 3,700 13,000 -0.2
29/06/2022
13.68
 483,500 13.85 13.85 13.40 2,600 12,500 -0.2
28/06/2022
13.85
 561,800 13.58 13.92 13.19 10,200 500 0.2
27/06/2022
13.58
 468,500 13.44 13.71 13.16 1,400 2,500 -0.0
24/06/2022
13.44
 560,300 13.02 13.51 12.88 2,200 2,000 0.0
23/06/2022
13.02
 611,000 12.29 13.09 11.91 19,200 2,000 0.3
22/06/2022
12.29
 1,168,000 13.19 13.19 12.29 2,800 600 0.0
21/06/2022
13.19
 13,000 14.16 14.16 13.19 2,500 0 0.0
20/06/2022
14.16
 31,900 15.20 15.20 14.16 2,500 0 0.1
17/06/2022
15.20
 82,400 16.35 16.35 15.20 1,500 0 0.0
16/06/2022
16.35
 575,000 17.18 17.18 16.35 2,100 13,400 -0.3
15/06/2022
17.18
 592,100 17.32 17.73 16.10 2,800 15,500 -0.3
14/06/2022
17.32
 652,700 18.39 18.39 17.11 500 4,800 -0.1
13/06/2022
18.39
 213,800 19.74 19.74 18.39 0 11,600 -0.3
10/06/2022
19.74
 618,800 19.39 20.22 19.29 10,200 4,600 0.2
09/06/2022
19.39
 1,061,900 18.98 19.53 18.42 21,400 7,600 0.4
08/06/2022
18.98
 352,800 20.02 20.09 18.98 24,600 6,600 0.5
07/06/2022
20.02
 362,000 20.29 20.29 19.25 58,300 10,300 1.4
06/06/2022
20.29
 225,900 20.22 20.43 19.95 30,400 4,900 0.7
03/06/2022
20.22
 232,100 20.40 20.40 19.91 400 9,200 -0.3
02/06/2022
20.40
 542,700 20.43 20.57 19.84 200 5,700 -0.2
01/06/2022
20.43
 238,000 20.54 20.57 20.02 0 17,400 -0.5
31/05/2022
20.54
 237,700 20.74 20.78 20.33 0 12,500 -0.4
30/05/2022
20.74
 235,500 20.50 20.85 20.26 0 5,800 -0.2
27/05/2022
20.50
 300,700 20.02 20.78 20.02 7,800 0 0.2
26/05/2022
20.02
 546,400 20.43 20.43 19.60 0 12,100 -0.3
25/05/2022
20.43
 479,300 20.22 20.71 19.53 4,100 6,100 -0.1
24/05/2022
20.22
 250,800 20.19 20.29 19.53 0 24,600 -0.7
23/05/2022
20.19
 412,900 19.88 20.29 19.84 0 10,200 -0.3
20/05/2022
19.88
 947,200 19.53 20.09 18.70 1,600 12,400 -0.3
19/05/2022
19.53
 157,100 19.39 19.60 18.73 500 8,600 -0.2
18/05/2022
19.39
 350,600 19.25 20.02 18.94 5,500 11,700 -0.2
17/05/2022
19.25
 361,100 19.01 19.32 17.70 1,000 16,800 -0.4
16/05/2022
19.01
 405,900 19.98 20.64 18.63 12,200 4,500 0.2
13/05/2022
19.98
 486,500 21.47 21.47 19.98 4,100 13,200 -0.3
12/05/2022
21.47
 351,800 22.79 22.79 21.19 0 25,200 -0.8
11/05/2022
22.79
 255,000 23.20 23.20 22.16 500 21,500 -0.7
10/05/2022
23.20
 698,900 22.61 23.20 21.06 11,800 5,600 0.2
09/05/2022
22.61
 485,600 24.31 24.31 22.61 500 11,100 -0.3
06/05/2022
24.31
 665,000 24.59 24.59 23.48 1,800 9,200 -0.3
05/05/2022
24.59
 266,900 24.80 24.86 24.10 6,000 28,500 -0.8
04/05/2022
24.80
 267,200 24.93 25.00 24.28 4,000 73,000 -2.4
29/04/2022
24.93
 363,900 24.31 24.93 24.14 14,900 4,400 0.4
28/04/2022
24.31
 178,800 24.59 24.59 24.24 1,500 12,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng |