CTCP Damsan (ads)

12.35
0.05
(0.41%)
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
(2024-04-03) 		-1.55 -11.15% 12,214,700 -444,500 0
12.15
13.90
12.35
2 tháng
(2024-03-04) 		-0.85 -6.44% 31,022,800 -173,900 0
12.15
14.35
12.35
3 tháng
(2024-02-05) 		-0.50 -3.89% 36,112,000 -10,609 0
12.15
14.35
12.35
6 tháng
(2023-11-06) 		-0.85 -6.44% 62,021,500 -3,709 -0.2
12.15
14.35
12.35
12 tháng
(2023-05-09) 		1.44 13.17% 146,475,700 19,114 -0.6
10.91
17.50
12.35
24 tháng
(2022-05-16) 		-8.41 -40.50% 266,647,400 -719,181 -14.6
7.87
22.65
12.35
36 tháng
(2021-05-19) 		1.68 15.79% 389,770,300 -190,581 1.2
7.87
29.57
12.35
60 tháng
(2019-05-30) 		5.04 69.05% 413,614,880 -183,621 1.3
4.79
29.57
12.35
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
12.35
0.05
 850,400 12.30 12.40 12.15 0 30,700 0
#2 02/05/2024
12.30
0.15
 274,400 12.20 12.30 12 10,600 1,100 0
#3 26/04/2024
12.15
-0.25
 359,500 12.35 12.35 12.15 0 0 0
#4 25/04/2024
12.40
-0.15
 255,200 12.40 12.55 12.20 0 29,000 0
#5 24/04/2024
12.55
0.25
 380,600 12.40 12.55 12.30 600 500 0
#6 23/04/2024
12.30
0.10
 1,159,400 12.20 12.55 12 0 43,900 0
#7 22/04/2024
12.20
0
 507,800 12 12.30 12 25,600 16,900 0
#8 19/04/2024
12.20
-0.30
 1,508,300 12.30 12.30 11.65 3,000 61,100 0
#9 17/04/2024
12.50
-0.10
 796,100 12.75 12.75 12 0 21,600 0
#10 16/04/2024
12.60
-0.05
 804,500 12.60 12.60 12 6,300 27,900 0
#11 15/04/2024
12.65
-0.90
 813,100 13.50 13.60 12.65 26,300 24,400 0
#12 12/04/2024
13.55
0.15
 457,800 13.50 13.55 13.30 800 2,900 0
#13 11/04/2024
13.40
0.10
 509,200 13.15 13.40 13.05 24,200 0 0
#14 10/04/2024
13.30
-0.05
 353,500 13.50 13.50 13.30 0 7,100 0
#15 09/04/2024
13.35
0.05
 472,000 13.30 13.40 13.15 0 51,400 0
#16 08/04/2024
13.30
-0.15
 365,500 13.40 13.50 13.30 0 40,400 0
#17 05/04/2024
13.45
-0.35
 1,011,700 13.70 13.80 13.45 7,000 89,900 0
#18 04/04/2024
13.80
-0.10
 632,500 13.90 14.10 13.80 0 83,900 0
#19 03/04/2024
13.90
-0.25
 703,200 14.15 14.25 13.85 39,500 55,700 0
#20 02/04/2024
14.15
0.15
 718,600 13.90 14.15 13.70 44,700 23,500 0
#21 01/04/2024
14
-0.15
 860,800 14.15 14.20 13.80 8,300 163,200 0
#22 29/03/2024
14.15
-0.15
 784,900 14.35 14.35 14.05 45,000 56,100 0
#23 28/03/2024
14.30
-0.05
 771,900 14.50 14.50 14.20 33,900 37,100 0
#24 27/03/2024
14.35
0.65
 2,153,900 13.85 14.45 13.65 235,800 1,900 0
#25 26/03/2024
13.70
0.20
 524,100 13.50 13.70 13.30 23,600 60,800 0
#26 25/03/2024
13.50
-0.35
 814,200 13.85 14 13.45 6,900 79,600 0
#27 22/03/2024
13.85
-0.05
 675,800 13.90 14.05 13.70 4,500 23,300 0
#28 21/03/2024
13.90
0.45
 1,159,300 13.45 13.90 13.40 235,800 4,000 0
#29 20/03/2024
13.45
0
 625,100 13.45 13.70 13.40 0 117,700 0
#30 19/03/2024
13.45
-0.10
 372,400 13.55 13.70 13.30 1,200 79,900 0
#31 18/03/2024
13.55
-0.65
 1,374,800 14.20 14.20 13.25 19,900 253,000 0
#32 15/03/2024
14.20
0.40
 1,135,500 13.80 14.20 13.55 157,700 8,100 0
#33 14/03/2024
13.80
0
 1,008,100 13.80 14.10 13.60 116,700 0 0
#34 13/03/2024
13.80
0.90
 2,101,700 12.90 13.80 12.80 232,900 0 0
#35 12/03/2024
12.90
0.15
 331,000 12.75 12.95 12.65 22,800 7,500 0
#36 11/03/2024
12.75
0.05
 720,200 12.70 13.15 12.60 12,400 16,700 0
#37 08/03/2024
12.70
-0.25
 598,500 12.95 13.10 12.70 0 24,400 0
#38 07/03/2024
12.95
0
 637,200 12.95 12.95 12.80 0 32,900 0
#39 06/03/2024
12.95
-0.10
 429,100 13.05 13.20 12.85 1,500 8,700 0
#40 05/03/2024
13.05
-0.15
 377,500 13.20 13.25 13.05 0 0 0
#41 04/03/2024
13.20
0.20
 633,500 13 13.30 13.05 65,400 0 0
#42 01/03/2024
13
0.10
 358,900 12.90 13.05 12.80 0 1,109 0
#43 29/02/2024
12.90
-0.15
 394,200 13.05 13.15 12.90 0 11,100 0
#44 28/02/2024
13.05
-0.15
 275,300 13.20 13.30 13.05 8,800 35,700 0
#45 27/02/2024
13.20
0.20
 341,500 13 13.30 13.10 13,800 62,300 0
#46 26/02/2024
13
0.05
 345,100 12.95 13.15 12.85 11,600 5,000 0
#47 23/02/2024
12.95
-0.35
 584,100 13.30 13.45 12.90 5,300 39,400 0
#48 22/02/2024
13.30
0.25
 724,300 13.05 13.55 13.05 124,500 1,700 0
#49 21/02/2024
13.05
-0.05
 168,600 13.10 13.10 13 8,800 0 0
#50 20/02/2024
13.10
0.10
 269,900 13 13.20 12.95 40,400 0 0
#51 19/02/2024
13
-0.05
 358,300 13.05 13.10 12.95 16,100 15,600 0
#52 16/02/2024
13.05
0
 233,000 13.05 13.25 13 4,800 4,600 0
#53 15/02/2024
13.05
0.05
 329,300 13 13.30 12.90 42,300 0 0
#54 07/02/2024
13
0.05
 138,300 12.95 13.05 12.95 3,300 0 0
#55 06/02/2024
12.95
0.10
 244,500 12.85 13.05 12.80 39,400 500 0
#56 05/02/2024
12.85
0.05
 323,900 12.80 12.90 12.80 21,200 0 0
#57 02/02/2024
12.80
0.05
 251,300 12.75 12.95 12.75 12,900 0 0
#58 01/02/2024
12.75
0.05
 275,700 12.70 12.90 12.60 0 9,300 0
#59 31/01/2024
12.70
-0.30
 938,700 13 13 12.70 2,200 3,200 0
#60 30/01/2024
13
0.30
 382,000 12.70 13 12.60 0 33,200 0
#61 29/01/2024
12.70
-0.15
 340,000 12.85 12.90 12.60 14,300 0 0
#62 26/01/2024
12.85
0
 138,200 12.85 12.95 12.75 700 0 0
#63 25/01/2024
12.85
-0.05
 218,300 12.90 12.95 12.60 1,800 11,600 0
#64 24/01/2024
12.90
0.10
 499,000 12.80 13 12.75 200 4,000 0
#65 23/01/2024
12.80
-0.15
 241,400 12.95 13 12.80 0 0 0
#66 22/01/2024
12.95
0
 170,500 12.95 13.05 12.75 0 900 0
#67 19/01/2024
12.95
0
 255,400 12.95 13.05 12.95 8,900 0 0
#68 18/01/2024
12.95
0.10
 521,100 12.85 13.15 12.85 8,000 0 0
#69 17/01/2024
12.85
-0.05
 243,500 12.90 12.95 12.80 2,600 0 0
#70 16/01/2024
12.90
0.15
 230,300 12.75 12.90 12.60 0 0 0
#71 15/01/2024
12.75
-0.05
 431,500 12.80 13.10 12.75 0 7,600 0
#72 12/01/2024
12.80
-0.50
 826,500 13.30 13.30 12.70 500 24,600 0
#73 11/01/2024
13.30
-0.10
 295,800 13.40 13.55 13.30 0 0 0
#74 10/01/2024
13.40
-0.15
 245,800 13.55 13.70 13.40 8,500 4,900 0.1
#75 09/01/2024
13.55
-0.15
 318,200 13.70 13.90 13.55 0 0 0
#76 08/01/2024
13.70
-0.15
 686,600 13.85 14.10 13.70 2,400 2,300 0.0
#77 05/01/2024
13.85
0.10
 651,400 13.75 13.85 13.50 11,600 0 0.2
#78 04/01/2024
13.75
-0.10
 516,100 13.85 14 13.65 1,200 0 0.0
#79 03/01/2024
13.85
0.75
 1,494,000 13.10 13.90 13.10 12,300 0 0.2
#80 02/01/2024
13.10
-0.10
 337,300 13.20 13.35 13.10 7,100 0 0.1
#81 29/12/2023
13.20
0.15
 295,700 13.05 13.25 13.05 2,800 4,000 -0.0
#82 28/12/2023
13.05
-0.10
 222,500 13.15 13.20 13.05 0 900 -0.0
#83 27/12/2023
13.15
-0.05
 190,500 13.20 13.35 13.15 0 0 0
#84 26/12/2023
13.20
-0.05
 322,000 13.25 13.45 13.15 0 0 0
#85 25/12/2023
13.25
0.05
 288,100 13.20 13.45 13.20 13,800 0 0.2
#86 22/12/2023
13.20
-0.05
 154,300 13.25 13.35 13.15 0 0 0
#87 21/12/2023
13.25
-0.05
 279,200 13.30 13.30 13 1,500 0 0.0
#88 20/12/2023
13.30
0.05
 156,300 13.25 13.50 13.20 1,200 0 0.0
#89 19/12/2023
13.25
0.05
 199,900 13.20 13.45 13.05 0 0 0
#90 18/12/2023
13.20
-0.30
 249,300 13.50 13.65 13.20 0 200 -0.0
#91 15/12/2023
13.50
0
 273,900 13.50 13.80 13.25 0 2,000 -0.0
#92 14/12/2023
13.50
-0.15
 308,200 13.65 13.95 13.50 0 0 0
#93 13/12/2023
13.65
-0.20
 442,700 13.85 14.15 13.50 0 3,300 -0.0
#94 12/12/2023
13.85
-0.15
 373,700 14 14.15 13.85 0 11,500 -0.2
#95 11/12/2023
14
-0.25
 485,600 14.25 14.45 13.90 0 9,800 -0.1
#96 08/12/2023
14.25
0.45
 988,600 13.80 14.55 13.90 0 6,200 -0.1
#97 07/12/2023
13.80
0.05
 926,800 13.75 13.85 13.40 0 0 0
#98 06/12/2023
13.75
0.40
 480,900 13.35 13.75 13.40 14,700 0 0.2
#99 05/12/2023
13.35
0.10
 508,200 13.25 13.60 13.25 2,900 0 0.0
#100 04/12/2023
13.25
0.20
 273,600 13.05 13.40 13.05 5,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |