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)
29/11/2021
24.93
 243,600 25.35 25.35 24.59 5,100 0 0
26/11/2021
25.35
 389,600 25.25 25.56 24.93 11,900 0 0.4
25/11/2021
25.25
 1,127,600 23.62 25.25 23.41 56,200 0 2.0
24/11/2021
23.62
 353,500 23.96 23.96 23.48 10,600 1,000 0.3
23/11/2021
23.96
 373,100 23.62 23.96 21.99 29,400 62,500 -1.0
22/11/2021
23.62
 694,000 24.17 24.17 22.93 7,300 1,200 0.2
19/11/2021
24.17
 738,200 24.45 24.59 23.55 19,200 2,000 0.6
18/11/2021
24.45
 998,100 23.41 24.52 23.03 34,300 0 1.2
17/11/2021
23.41
 705,500 22.23 23.44 22.16 25,800 0 0.9
16/11/2021
22.23
 836,900 21.82 22.51 21.71 8,000 2,900 0.2
15/11/2021
21.82
 904,800 21.16 22.47 21.02 11,600 0 0.4
12/11/2021
21.16
 430,300 21.54 21.54 21.12 0 14,200 -0.4
11/11/2021
21.54
 433,500 21.47 21.64 21.33 0 8,500 -0.3
10/11/2021
21.47
 318,300 21.37 21.82 21.40 1,200 0 0
09/11/2021
21.37
 247,800 21.26 21.47 21.26 3,300 1,200 0.1
08/11/2021
21.26
 255,000 21.37 21.47 21.12 200 1,600 -0.0
05/11/2021
21.37
 395,800 21.06 21.68 21.06 900 2,700 -0.1
04/11/2021
21.06
 246,800 21.02 21.12 20.71 17,300 1,300 0.5
03/11/2021
21.02
 702,200 22.23 22.23 21.02 900 20,900 -0.6
02/11/2021
22.23
 407,300 22.30 22.44 22.16 200 500 -0.0
01/11/2021
22.30
 761,600 22.93 23.06 22.23 2,300 15,500 -0.4
29/10/2021
22.93
 374,700 23.06 23.13 22.86 100 9,800 -0.3
28/10/2021
23.06
 381,100 23.34 23.41 23.03 0 9,300 -0.3
27/10/2021
23.34
 506,500 22.93 23.89 22.93 0 5,100 -0.2
26/10/2021
22.93
 262,700 22.86 23.13 22.86 0 2,900 -0.1
25/10/2021
22.86
 422,500 22.86 23.48 22.86 5,400 1,300 0.1
22/10/2021
22.86
 222,100 22.65 22.99 22.58 200 9,300 -0.3
21/10/2021
22.65
 199,100 22.79 22.82 22.54 0 8,600 -0.3
20/10/2021: Quyền mua cổ phiếu: 561389/200000 Giá: 10 (Volume + 35.63%, Ratio=0.36)
20/10/2021
22.79
 331,400 21.61 23.10 22.44 1,100 6,800 -0.2
19/10/2021
21.61
 815,300 21.86 21.91 21.52 1,000 100 0.0
18/10/2021
21.86
 398,000 21.83 22.19 21.83 0 11,200 -0.4
15/10/2021
21.83
 418,200 22.03 22.11 21.83 7,200 8,100 -0.0
14/10/2021
22.03
 800,900 21.80 22.42 21.80 34,100 0 1.4
13/10/2021
21.80
 219,900 21.72 22.03 21.72 4,500 0 0.2
12/10/2021
21.72
 280,800 21.91 22.03 21.72 600 7,700 -0.3
11/10/2021
21.91
 418,300 21.97 22.47 21.91 10,000 3,600 0.3
08/10/2021
21.97
 555,600 21.22 22.22 21.41 17,000 0 0.7
07/10/2021
21.22
 193,200 21.36 21.52 21.19 3,500 2,000 0.1
06/10/2021
21.36
 491,800 20.72 21.36 20.38 19,800 0 0.7
05/10/2021
20.72
 320,600 20.80 20.86 20.52 14,200 0 0.5
04/10/2021
20.80
 232,100 20.88 20.91 20.63 2,500 0 0.1
01/10/2021
20.88
 279,700 20.80 21.30 20.80 3,100 0 0.1
30/09/2021
20.80
 934,800 19.54 20.91 19.54 200 3,900 -0.1
29/09/2021
19.54
 182,900 19.54 19.63 19.29 0 1,600 -0.1
28/09/2021
19.54
 261,800 19.35 19.68 18.96 0 3,000 -0.1
27/09/2021
19.35
 211,400 19.41 19.41 18.79 300 13,200 -0.4
24/09/2021
19.41
 336,900 19.29 19.52 18.96 0 7,300 -0.3
23/09/2021
19.29
 139,200 19.46 19.49 19.21 0 6,900 -0.2
22/09/2021
19.46
 194,000 19.41 19.52 19.18 0 0 0
21/09/2021
19.41
 417,100 19.32 19.41 18.76 0 10,500 -0.4
20/09/2021
19.32
 207,000 19.49 19.49 19.21 0 8,800 -0.3
17/09/2021
19.49
 199,500 19.63 19.68 19.49 0 900 -0.0
16/09/2021
19.63
 206,600 19.52 19.80 19.52 0 1,100 -0.0
15/09/2021
19.52
 215,900 19.07 19.63 19.01 0 1,600 -0.1
14/09/2021
19.07
 349,000 19.01 19.15 18.88 0 1,800 -0.1
13/09/2021
19.01
 238,600 19.29 19.35 18.99 0 15,300 -0.5
10/09/2021
19.29
 179,500 19.24 19.46 19.24 0 200 -0.0
09/09/2021
19.24
 172,800 19.35 19.60 19.24 2,000 600 0.0
08/09/2021
19.35
 142,800 19.41 19.63 19.18 600 1,100 -0.0
07/09/2021
19.41
 329,800 19.82 19.85 19.41 0 38,500 -1.4
06/09/2021
19.82
 473,700 19.41 19.96 19.35 10,500 122,400 -4.0
01/09/2021
19.41
 254,000 19.43 19.46 19.35 0 0 0
31/08/2021
19.43
 277,700 19.35 19.63 19.35 7,600 0 0.3
30/08/2021
19.35
 309,600 19.07 19.52 19.07 9,800 0 0.3
27/08/2021
19.07
 206,300 18.79 19.13 18.68 25,900 0 0.9
26/08/2021
18.79
 271,500 18.46 19.18 18.40 24,100 100 0.8
25/08/2021
18.46
 236,000 18.32 18.51 18.23 100 700 -0.0
24/08/2021
18.32
 240,600 18.35 18.51 18.29 22,700 0 0.7
23/08/2021
18.35
 397,700 18.74 18.74 18.35 1,100 3,600 -0.1
20/08/2021
18.74
 483,700 18.74 18.96 18.49 2,900 16,500 -0.5
19/08/2021
18.74
 275,900 18.40 18.79 18.40 18,800 0 0.6
18/08/2021
18.40
 322,400 17.73 18.40 17.70 25,100 0 0.8
17/08/2021
17.73
 423,400 17.79 17.84 17.54 6,500 100 0.2
16/08/2021
17.79
 500,000 17.82 18.15 17.76 12,600 12,100 0.0
13/08/2021
17.82
 368,300 17.62 18.01 17.57 9,800 0 0.3
12/08/2021
17.62
 353,900 17.43 17.68 17.45 8,400 0 0.3
11/08/2021
17.43
 828,400 16.31 17.43 16.25 24,000 0 0.7
10/08/2021
16.31
 480,300 16.45 16.45 16.28 0 15,100 -0.4
09/08/2021
16.45
 242,800 16.56 16.62 16.39 0 3,000 -0.1
06/08/2021
16.56
 349,700 16.76 16.78 16.48 9,800 2,500 0.2
05/08/2021
16.76
 373,600 16.65 16.76 16.39 13,200 1,600 0.3
04/08/2021
16.65
 668,900 17.23 17.23 16.62 1,000 13,500 -0.4
03/08/2021
17.23
 394,200 16.95 17.23 16.81 92,600 400 2.8
02/08/2021
16.95
 405,100 16.67 17.17 16.45 47,600 200 1.4
30/07/2021
16.67
 322,900 16.62 16.84 16.62 7,300 1,500 0.2
29/07/2021
16.62
 427,600 16.12 16.70 15.95 10,400 500 0.3
28/07/2021
16.12
 243,800 15.95 16.12 15.84 2,400 4,500 -0.1
27/07/2021
15.95
 187,100 16.17 16.39 15.95 2,000 1,800 0.0
26/07/2021
16.17
 366,200 15.78 16.28 15.64 24,200 0 0.7
23/07/2021
15.78
 694,900 15.86 15.86 15.45 18,900 0 0.5
22/07/2021
15.86
 369,300 16.03 16.14 15.81 200 0 0.0
21/07/2021
16.03
 589,800 15.00 16.03 15.06 4,200 2,800 0.0
20/07/2021
15.00
 546,900 14.22 15.00 14.05 19,500 0 0.5
19/07/2021
14.22
 259,300 14.28 14.28 13.94 9,400 0 0.2
16/07/2021
14.28
 439,300 14.00 14.28 13.55 0 800 -0.0
15/07/2021
14.00
 178,200 13.83 14.05 13.49 10,800 1,000 0.2
14/07/2021
13.83
 117,700 13.91 14.16 13.66 1,800 200 0.0
13/07/2021
13.91
 150,900 13.77 13.94 13.66 1,100 2,900 -0.0
12/07/2021
13.77
 356,500 14.05 14.05 13.22 6,200 7,700 -0.0
09/07/2021
14.05
 286,000 14.22 14.44 14.05 0 1,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |