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)
27/04/2022
24.59
 353,800 24.38 24.59 23.41 6,000 18,500 -0.4
26/04/2022
24.38
 655,900 24.24 24.38 22.65 36,700 12,800 0.8
25/04/2022
24.24
 543,500 25.97 25.97 24.24 0 13,500 -0.5
22/04/2022
25.97
 1,252,900 26.04 26.25 25.49 8,500 800 0.3
21/04/2022
26.04
 569,300 25.83 26.04 24.52 23,800 6,600 0.6
20/04/2022
25.83
 1,329,300 25.63 25.83 24.97 40,500 4,800 1.3
19/04/2022
25.63
 585,200 26.46 26.49 25.63 0 10,200 -0.4
18/04/2022
26.46
 392,400 26.60 26.67 25.97 2,100 15,600 -0.5
15/04/2022
26.60
 622,600 26.42 27.08 26.32 20,900 4,600 0.7
14/04/2022
26.42
 388,300 26.25 26.56 26.15 5,700 0 0.2
13/04/2022
26.25
 614,900 25.76 26.25 25.35 5,900 4,900 0.0
12/04/2022
25.76
 597,000 25.83 25.97 25.35 0 25,200 -0.9
08/04/2022
25.83
 491,700 25.90 26.04 25.73 0 0 0
07/04/2022
25.90
 1,197,800 25.90 26.18 25.70 14,900 19,400 -0.2
06/04/2022
25.90
 347,300 25.70 26.18 25.63 6,700 5,500 0.0
05/04/2022
25.70
 366,200 25.49 25.83 25.49 25,400 0 0.9
04/04/2022
25.49
 368,400 25.49 25.63 25.35 27,100 3,000 0.9
01/04/2022
25.49
 329,800 25.59 25.59 25.18 27,500 200 1.0
31/03/2022
25.59
 352,000 25.28 25.59 25.14 10,100 0 0.4
30/03/2022
25.28
 496,700 25.49 25.56 24.93 32,200 2,800 1.1
29/03/2022
25.49
 337,700 25.59 26.04 25.42 5,500 4,900 0.0
28/03/2022
25.59
 629,500 25.59 25.59 24.83 77,500 200 2.8
25/03/2022
25.59
 694,900 25.14 25.63 25.07 39,800 0 1.5
24/03/2022
25.14
 781,200 24.66 25.45 24.24 25,800 28,200 -0.1
23/03/2022
24.66
 374,500 24.55 24.80 24.38 5,700 15,700 -0.4
22/03/2022
24.55
 563,900 24.73 24.93 24.48 900 30,100 -1.0
21/03/2022
24.73
 504,000 24.86 25.07 24.73 0 18,200 -0.7
18/03/2022
24.86
 275,100 25.04 25.07 24.83 0 2,100 -0.1
17/03/2022
25.04
 513,700 24.93 25.42 24.83 29,600 21,300 0.3
16/03/2022
24.93
 2,938,900 23.41 25.00 23.27 78,900 20,900 2.0
15/03/2022
23.41
 671,900 23.17 23.69 22.75 29,700 8,000 0.7
14/03/2022
23.17
 418,900 23.48 23.55 23.06 10,000 11,400 -0.0
11/03/2022
23.48
 743,800 23.48 24.17 23.24 9,300 1,300 0.3
10/03/2022
23.48
 418,500 23.06 23.55 23.06 50,600 0 1.7
09/03/2022
23.06
 656,900 23.13 23.20 22.61 1,300 22,600 -0.7
08/03/2022
23.13
 547,900 23.48 23.62 22.86 2,900 30,600 -0.9
07/03/2022
23.48
 574,100 23.13 23.69 22.86 41,800 400 1.4
04/03/2022
23.13
 1,125,000 22.68 23.41 22.13 29,400 3,200 0.9
03/03/2022
22.68
 762,000 22.72 23.55 22.51 0 3,200 -0.1
02/03/2022
22.72
 532,700 22.54 22.79 22.30 53,500 6,000 1.5
01/03/2022
22.54
 651,100 22.37 22.58 22.09 5,100 0 0.2
28/02/2022
22.37
 437,900 22.37 22.44 21.82 3,100 25,500 -0.7
25/02/2022
22.37
 680,100 22.09 22.72 22.09 2,600 18,000 -0.5
24/02/2022
22.09
 2,136,700 21.33 22.16 21.16 23,400 700 0.7
23/02/2022
21.33
 413,900 21.26 21.68 21.19 4,200 0 0.1
22/02/2022
21.26
 528,700 21.89 21.89 21.12 0 9,900 -0.3
21/02/2022
21.89
 680,800 21.78 22.44 21.54 22,100 0 0.7
18/02/2022
21.78
 584,900 21.96 22.09 21.54 14,200 2,900 0.4
17/02/2022
21.96
 603,500 21.82 22.16 21.47 10,300 0 0.3
16/02/2022
21.82
 438,700 21.40 21.82 21.33 2,300 0 0.1
15/02/2022
21.40
 2,259,500 20.02 21.40 19.43 40,500 0 1.2
14/02/2022
20.02
 1,363,800 19.95 20.02 19.12 19,800 100 0.6
11/02/2022
19.95
 479,800 20.02 20.02 19.05 8,900 300 0.2
10/02/2022
20.02
 330,000 20.09 20.26 19.53 900 8,000 -0.2
09/02/2022
20.09
 258,900 20.22 20.29 19.81 900 0 0.0
08/02/2022
20.22
 497,900 19.95 20.60 19.81 1,800 5,500 -0.1
07/02/2022
19.95
 384,600 20.09 20.50 19.81 2,300 7,100 -0.1
28/01/2022
20.09
 625,700 19.64 20.09 18.70 12,300 9,900 0.1
27/01/2022
19.64
 406,700 19.67 19.95 18.70 0 25,100 -0.7
26/01/2022
19.67
 298,700 19.36 19.88 19.12 0 23,700 -0.7
25/01/2022
19.36
 1,331,600 18.70 19.64 18.01 15,100 6,800 0.2
24/01/2022
18.70
 285,100 19.29 19.29 18.70 0 46,700 -1.3
21/01/2022
19.29
 333,600 18.98 19.74 18.91 200 0 0.0
20/01/2022
18.98
 175,500 18.87 19.05 18.67 14,900 7,600 0.2
19/01/2022
18.87
 566,200 19.74 19.95 18.39 5,600 13,500 -0.2
18/01/2022
19.74
 848,200 20.33 20.64 18.77 42,900 3,100 1.1
17/01/2022
20.33
 376,000 21.57 21.61 20.33 0 17,400 -0.5
14/01/2022
21.57
 426,800 21.30 21.68 20.43 19,500 10,900 0.3
13/01/2022
21.30
 271,300 22.16 22.16 20.92 700 31,800 -1.0
12/01/2022
22.16
 589,800 21.71 22.16 20.43 18,000 100 0.5
11/01/2022
21.71
 877,400 22.96 22.96 21.37 18,700 9,300 0.3
10/01/2022
22.96
 765,900 24.66 24.66 22.96 0 38,200 -1.2
07/01/2022
24.66
 400,800 24.76 24.76 24.31 0 33,400 -1.2
06/01/2022
24.76
 473,500 24.93 25.21 24.62 300 12,600 -0.4
05/01/2022
24.93
 1,545,800 24.80 24.93 23.89 6,500 7,800 -0.0
04/01/2022
24.80
 244,600 25.18 25.18 24.55 0 13,600 -0.5
31/12/2021
25.18
 290,000 25.00 25.25 24.52 0 9,700 -0.3
30/12/2021
25.00
 377,000 25.14 25.25 24.24 0 19,800 -0.7
29/12/2021
25.14
 430,200 26.25 26.32 25.14 400 12,600 -0.5
28/12/2021
26.25
 851,600 26.18 26.25 25.14 0 21,300 -0.8
27/12/2021
26.18
 254,400 26.46 26.53 26.01 0 17,900 -0.7
24/12/2021
26.46
 265,400 26.84 26.84 26.18 0 800 -0.0
23/12/2021
26.84
 499,700 27.08 27.22 26.46 6,600 100 0.3
22/12/2021
27.08
 869,500 26.28 27.22 25.63 16,200 0 0.6
21/12/2021
26.28
 456,800 26.53 26.53 25.35 9,800 0 0.4
20/12/2021
26.53
 379,400 26.53 26.73 26.32 13,800 0 0.5
17/12/2021
26.53
 1,207,600 25.07 26.53 24.93 45,600 0 1.7
16/12/2021
25.07
 1,091,100 24.45 25.28 24.03 28,800 3,200 0.9
15/12/2021
24.45
 302,000 24.48 24.76 24.10 300 21,000 -0.7
14/12/2021
24.48
 490,400 24.03 25.31 23.93 400 0 0.0
13/12/2021
24.03
 498,200 24.03 24.10 23.86 0 5,800 -0.2
10/12/2021
24.03
 291,900 24.45 24.52 23.96 0 20,800 -0.7
09/12/2021
24.45
 227,300 24.66 24.66 24.24 0 4,000 -0.1
08/12/2021
24.66
 243,400 24.93 25.07 24.45 0 23,200 -0.8
07/12/2021
24.93
 282,400 24.41 24.93 23.86 0 15,000 -0.5
06/12/2021
24.41
 628,700 24.69 24.69 23.51 300 11,700 -0.4
03/12/2021
24.69
 319,000 24.90 25.14 24.52 0 18,800 -0.7
02/12/2021
24.90
 280,400 24.83 24.93 24.55 200 0 0.0
01/12/2021
24.83
 276,300 24.69 25.07 24.66 6,400 10,500 -0.1
30/11/2021
24.69
 396,800 24.93 25.04 24.34 300 21,800 -0.8

Chính sách bảo mật | Điều khoản sử dụng |