Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/07/2021	14.22	200,700	14.22	14.22	13.94	4,900	2,300	0.1
07/07/2021	14.22	408,700	14.08	14.22	13.66	14,400	0	0.4
06/07/2021	14.08	378,100	14.22	14.50	13.83	3,500	800	0.1
05/07/2021	14.22	792,500	14.44	14.61	13.86	4,300	19,300	-0.3
02/07/2021	14.44	307,600	14.55	14.72	14.36	800	6,200	-0.1
01/07/2021	14.55	429,700	14.44	14.61	14.30	6,600	1,400	0.1
30/06/2021	14.44	379,600	14.11	14.47	14.00	3,400	0	0.1
29/06/2021	14.11	191,000	14.22	14.22	14.11	500	6,000	-0.1
28/06/2021	14.22	485,300	14.28	14.58	14.05	6,100	16,700	-0.3
25/06/2021	14.28	322,400	14.19	14.28	13.77	200	6,700	-0.2
24/06/2021	14.19	131,500	14.22	14.22	13.94	900	400	0.0
23/06/2021	14.22	287,800	14.28	14.28	14.00	0	15,200	-0.4
22/06/2021	14.28	392,300	14.05	14.28	13.91	600	6,800	-0.2
21/06/2021	14.05	597,200	13.75	14.22	13.55	13,200	0	0.3
18/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2021	13.75	445,000	13.38	13.77	13.61	0	12,600	-0.3
17/06/2021	13.38	498,700	13.17	13.38	12.95	8,200	0	0.2
16/06/2021	13.17	261,500	13.20	13.20	12.90	17,800	0	0.4
15/06/2021	13.20	286,900	13.28	13.38	13.12	3,400	8,800	-0.1
14/06/2021	13.28	266,100	13.49	13.54	13.28	0	28,900	-0.7
11/06/2021	13.49	408,200	13.30	13.84	13.22	0	13,700	-0.3
10/06/2021	13.30	494,900	12.71	13.54	12.58	40,800	0	1.0
09/06/2021	12.71	545,800	12.63	12.79	12.31	10,300	0	0.2
08/06/2021	12.63	712,700	12.34	12.74	12.04	27,000	200	0.6
07/06/2021	12.34	580,700	12.47	12.47	11.99	14,000	600	0.3
04/06/2021	12.47	355,800	12.69	12.69	12.31	14,500	0	0.3
03/06/2021	12.69	304,400	12.79	13.03	12.37	25,100	0	0.6
02/06/2021	12.79	763,400	12.45	12.79	12.21	0	3,500	-0.1
01/06/2021	12.45	177,900	12.58	12.69	12.34	8,800	2,300	0.2
31/05/2021	12.58	675,700	11.96	12.77	12.31	10,700	13,100	-0.1
28/05/2021	11.96	1,166,800	11.19	11.96	11.08	17,200	300	0.4
27/05/2021	11.19	886,900	10.97	11.19	10.63	14,300	0	0.3
26/05/2021	10.97	579,000	10.97	10.97	10.76	9,800	100	0.2
25/05/2021	10.97	324,500	11.13	11.40	10.97	10,300	2,300	0.2
24/05/2021	11.13	1,273,400	10.84	11.40	10.55	17,100	0	0.4
21/05/2021	10.84	1,252,200	10.44	11.16	10.84	17,800	6,800	0.2
20/05/2021	10.44	923,700	9.77	10.44	9.80	2,900	0	0.1
19/05/2021	9.77	629,400	9.15	9.77	9.15	0	4,900	-0.1
18/05/2021	9.15	1,053,800	8.57	9.15	8.40	5,200	1,100	0.1
17/05/2021	8.57	480,400	8.83	8.89	8.43	0	12,000	-0.2
14/05/2021	8.83	611,100	8.86	8.99	8.67	4,100	11,200	-0.1
13/05/2021	8.86	947,600	8.70	8.89	8.51	0	6,100	-0.1
12/05/2021	8.70	1,389,700	8.27	8.78	7.98	0	1,000	-0.0
11/05/2021	8.27	597,600	7.95	8.35	8.14	2,400	500	0.0
10/05/2021	7.95	399,400	7.44	7.95	7.33	5,100	0	0.1
07/05/2021	7.44	103,400	7.41	7.44	7.17	2,900	300	0.0
06/05/2021	7.41	113,800	7.41	7.55	7.33	200	1,800	-0.0
05/05/2021	7.41	152,800	7.23	7.52	7.17	12,000	0	0.2
04/05/2021	7.23	183,800	7.39	7.39	7.01	3,300	600	0.0
29/04/2021	7.39	117,900	7.57	7.71	7.39	2,600	0	0.0
28/04/2021	7.57	67,100	7.49	7.74	7.49	4,200	2,600	0.0
27/04/2021	7.49	117,700	7.76	7.76	7.49	0	1,100	-0.0
26/04/2021	7.76	312,200	7.49	8.00	7.66	0	2,200	-0.0
23/04/2021	7.49	130,300	7.25	7.60	7.23	7,900	2,400	0.1
22/04/2021	7.25	250,100	7.17	7.66	7.12	10,600	0	0.1
20/04/2021	7.17	124,100	7.49	7.60	7.17	1,000	0	0.0
19/04/2021	7.49	128,800	7.57	7.92	7.49	900	3,600	-0.0
16/04/2021	7.57	203,800	8.00	8.00	7.47	1,800	0	0.0
15/04/2021	8.00	145,200	8.08	8.40	7.79	0	800	-0.0
14/04/2021	8.08	222,800	8.30	8.30	7.90	0	1,500	-0.0
13/04/2021	8.30	201,300	8.73	8.73	8.30	200	0	0.0
12/04/2021	8.73	159,000	8.83	8.83	8.67	300	0	0.0
09/04/2021	8.83	51,500	8.81	8.83	8.78	0	0	0
08/04/2021	8.81	84,200	8.75	8.94	8.75	0	0	0
07/04/2021	8.75	91,800	8.83	8.94	8.67	0	2,200	-0.0
06/04/2021	8.83	136,200	8.78	9.05	8.78	1,500	0	0.0
05/04/2021	8.78	126,000	9.02	9.10	8.57	0	6,100	-0.1
02/04/2021	9.02	142,600	9.05	9.18	8.99	2,000	800	0.0
01/04/2021	9.05	137,400	8.78	9.21	8.81	200	0	0.0
31/03/2021	8.78	63,300	8.81	8.89	8.73	3,100	0	0.1
30/03/2021	8.81	54,200	8.83	8.83	8.73	2,500	0	0.0
29/03/2021	8.83	107,800	8.83	8.89	8.62	4,700	0	0.1
26/03/2021	8.83	182,100	8.57	8.89	8.35	0	0	0
25/03/2021	8.57	322,000	8.81	9.05	8.35	0	0	0
24/03/2021	8.81	179,500	9.23	9.23	8.67	0	0	0
23/03/2021	9.23	246,400	9.34	9.34	9.13	0	0	0
22/03/2021	9.34	185,400	9.69	9.69	9.26	0	0	0
19/03/2021	9.69	234,900	9.64	9.90	9.48	0	0	0
18/03/2021	9.64	140,100	9.90	9.96	9.23	0	0	0
17/03/2021	9.90	437,600	9.58	9.90	8.94	0	0	0
16/03/2021	9.58	573,400	9.90	9.90	9.23	1,000	2,500	-0.0
15/03/2021	9.90	320,400	10.12	10.33	9.90	0	200	-0.0
12/03/2021	10.12	228,600	10.52	10.52	9.96	0	0	0
11/03/2021	10.52	354,900	10.04	10.65	10.17	1,000	0	0.0
10/03/2021	10.04	463,100	9.39	10.04	9.48	1,600	0	0.0
09/03/2021	9.39	442,900	9.05	9.42	8.83	0	100	-0.0
08/03/2021	9.05	341,000	8.46	9.05	8.57	0	500	-0.0
05/03/2021	8.46	237,400	8.43	8.46	7.87	0	0	0
04/03/2021	8.43	265,700	8.78	8.78	8.24	0	0	0
03/03/2021	8.78	357,400	8.83	9.18	8.78	0	0	0
02/03/2021	8.83	314,400	8.43	8.99	8.46	0	0	0
01/03/2021	8.43	158,100	7.90	8.43	7.90	0	0	0
26/02/2021	7.90	188,400	7.74	8.14	7.28	0	0	0
25/02/2021	7.74	468,100	8.03	8.14	7.49	0	0	0
24/02/2021	8.03	200,300	7.55	8.06	7.55	100	0	0.0
23/02/2021	7.55	229,500	7.44	7.74	7.33	0	0	0
22/02/2021	7.44	512,300	7.09	7.55	7.31	0	0	0
19/02/2021	7.09	157,400	7.15	7.28	7.01	0	0	0
18/02/2021	7.15	333,500	7.04	7.23	6.96	0	0	0
17/02/2021	7.04	61,900	6.74	7.15	6.74	0	0	0
09/02/2021	6.74	13,600	6.58	6.74	6.64	0	0	0

Page:
<<
8
9
10
>>

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

CTCP Damsan (ads)

THỐNG KÊ GIAO DỊCH