CTCP DAMAC GLS (ksh)

0.40
0
(0%)
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
(2025-11-05) 		0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2025-10-06) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2025-09-08) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2025-06-09) 		0 0% 0 0 0
0.40
0.40
0.40
12 tháng
(2024-12-10) 		0 0% 0 0 0
0.40
0.40
0.40
24 tháng
(2023-12-18) 		-0.10 -20% 18,335,208 -9,590 -0.0
0.40
0.70
0.40
36 tháng
(2022-12-21) 		-0.50 -55.56% 71,934,692 -88,700 -0.1
0.40
0.90
0.40
60 tháng
(2020-12-31) 		-1.40 -77.78% 868,388,007 -45,195 0.1
0.40
6.90
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
6.90
 4,257,391 6.60 7 6.60 8,700 0 0.1
01/12/2021
6.60
 4,691,458 6.20 6.70 6.20 40,600 100 0.3
30/11/2021
6.40
 4,730,246 6.10 6.50 5.90 0 19,200 -0.1
29/11/2021
6
 3,186,497 5.80 6.10 5.50 21,700 2,200 0.1
26/11/2021
5.90
 3,507,090 6 6.30 5.70 700 37,200 -0.2
25/11/2021
6
 2,503,377 6.20 6.20 5.80 600 400 0.0
24/11/2021
6.10
 2,305,851 6 6.50 5.90 700 4,500 -0.0
23/11/2021
6
 3,383,317 5.50 6.10 5.30 34,900 0 0.2
22/11/2021
6
 7,297,523 6.80 6.80 6 19,400 65,000 -0.3
19/11/2021
6.80
 8,653,156 6.60 7.40 6.20 15,700 11,500 0.0
18/11/2021
6.60
 5,194,855 6.10 6.60 6 6,500 0 0.0
17/11/2021
6.10
 5,514,018 5.60 6.20 5.30 25,000 500 0.1
16/11/2021
5.60
 8,649,695 6.20 6.20 5.30 45,300 20,000 0.1
15/11/2021
6.10
 8,894,451 5.40 6.20 5.40 3,100 0 0.0
12/11/2021
5.60
 6,199,933 5.10 5.60 5.10 10,500 1,100 0.0
11/11/2021
5.10
 6,521,711 4.60 5.20 4.60 10,000 0 0.0
10/11/2021
4.60
 3,299,922 4.60 4.70 4.50 0 20,000 -0.1
09/11/2021
4.60
 3,631,021 4.60 4.70 4.50 100 11,100 -0.1
08/11/2021
4.60
 2,983,684 4.50 4.60 4.40 3,700 400 0.0
05/11/2021
4.50
 2,868,267 4.40 4.60 4.30 0 1,100 -0.0
04/11/2021
4.40
 3,268,002 4.40 4.50 4.20 0 3,400 -0.0
03/11/2021
4.40
 4,498,741 4.60 4.90 4.30 0 91,500 -0.4
02/11/2021
4.80
 4,279,458 4.60 4.80 4.50 7,000 7,500 -0.0
01/11/2021
4.60
 6,842,645 4.30 4.80 4.20 4,600 900 0.0
29/10/2021
4.30
 2,751,895 4.30 4.40 4.20 10,000 10,100 -0.0
28/10/2021
4.30
 3,568,807 4.40 4.50 4.20 1,500 0 0.0
27/10/2021
4.50
 3,833,245 4.30 4.60 4.30 1,200 0 0.0
26/10/2021
4.40
 2,939,679 4.40 4.40 4.20 15,100 0 0.1
25/10/2021
4.40
 3,833,704 4.50 4.50 4.20 5,500 15,000 -0.0
22/10/2021
4.40
 1,839,808 4.40 4.50 4.30 500 300 0.0
21/10/2021
4.40
 5,032,583 4.40 4.60 4.20 3,000 7,000 -0.0
20/10/2021
4.40
 5,038,752 4.20 4.60 4.10 0 100,000 -0.4
19/10/2021
4.20
 2,034,528 4.20 4.30 4 1,300 0 0.0
18/10/2021
4.30
 3,636,190 4.20 4.40 4.10 16,500 0 0.1
15/10/2021
4.20
 7,217,427 3.90 4.30 3.80 100,300 0 0.4
14/10/2021
3.90
 2,497,997 3.80 3.90 3.60 0 1,000 -0.0
13/10/2021
3.80
 1,596,372 3.70 3.80 3.60 500 0 0.0
12/10/2021
3.80
 1,936,440 3.70 3.90 3.70 10,500 0 0.0
11/10/2021
3.70
 1,424,523 3.90 4 3.70 15,000 0 0.1
08/10/2021
3.80
 1,932,472 3.90 4 3.80 10,000 6,000 0.0
07/10/2021
3.90
 2,202,885 3.80 4.10 3.70 0 800 -0.0
06/10/2021
3.70
 1,551,550 3.80 3.90 3.70 0 0 0
05/10/2021
3.80
 1,835,887 3.60 4 3.50 12,000 6,500 0.0
04/10/2021
3.70
 2,020,586 3.80 3.80 3.50 200 26,500 -0.1
01/10/2021
3.80
 2,622,665 3.80 3.90 3.50 12,700 7,500 0.0
30/09/2021
3.80
 3,546,177 3.70 4.10 3.60 3,500 0 0.0
29/09/2021
3.70
 1,679,924 3.40 3.70 3.40 0 0 0
28/09/2021
3.60
 4,195,383 3.20 3.70 3 2,500 10,700 -0.0
27/09/2021
3.40
 5,614,563 3.40 3.90 3.40 11,200 15,000 -0.0
24/09/2021
4
 4,749,057 4.40 4.40 4 11,200 0 0.0
23/09/2021
4.40
 8,157,541 5.50 5.50 4.20 18,700 0 0.1
22/09/2021
4.90
 7,636,123 4.50 4.90 4.30 400 15,200 -0.1
21/09/2021
4.40
 3,539,146 4.30 4.50 4 10,000 28,100 -0.1
20/09/2021
4.40
 7,353,481 3.90 4.50 3.60 32,900 6,100 0.1
17/09/2021
3.80
 6,591,855 4.20 4.30 3.80 13,200 40,000 -0.1
16/09/2021
4.20
 7,839,832 4.40 4.90 4.10 21,500 26,000 -0.0
15/09/2021
4.40
 8,790,699 4.40 4.40 4 65,300 24,000 0.2
14/09/2021
4
 6,308,925 3.60 4 3.60 3,000 0 0.0
13/09/2021
3.60
 4,214,272 3.40 3.70 3.30 35,200 500 0.1
10/09/2021
3.40
 5,537,607 3.60 3.70 3.30 4,300 8,200 -0.0
09/09/2021
3.40
 5,981,560 3 3.40 3 0 5,000 -0.0
08/09/2021
3
 4,250,385 2.90 3.20 2.80 1,000 100 0.0
07/09/2021
3
 7,093,771 3.50 3.60 2.90 3,500 0 0.0
06/09/2021
3.20
 2,272,570 3 3.20 3 0 0 0
01/09/2021
2.90
 7,337,225 2.60 2.90 2.60 0 2,500 -0.0
31/08/2021
2.70
 4,732,146 2.50 2.70 2.50 100 0 0.0
30/08/2021
2.50
 1,267,024 2.40 2.50 2.30 0 0 0
27/08/2021
2.40
 1,782,160 2.40 2.40 2.30 2,000 0 0.0
26/08/2021
2.40
 898,092 2.50 2.50 2.30 0 0 0
25/08/2021
2.50
 1,270,454 2.70 2.70 2.40 6,000 0 0.0
24/08/2021
2.70
 3,323,954 2.50 2.80 2.50 200 0 0.0
23/08/2021
2.50
 1,952,774 2.50 2.60 2.30 1,500 0 0.0
20/08/2021
2.50
 5,673,136 2.30 2.60 2.30 0 6,000 -0.0
19/08/2021
2.30
 1,308,683 2.30 2.40 2.20 0 0 0
18/08/2021
2.30
 1,407,710 2.30 2.40 2.30 0 0 0
17/08/2021
2.40
 2,312,300 2.20 2.40 2.20 0 0 0
16/08/2021
2.30
 774,640 2.20 2.30 2.20 0 0 0
13/08/2021
2.30
 1,506,981 2.20 2.30 2.10 0 2,200 -0.0
12/08/2021
2.30
 617,242 2.30 2.30 2.20 0 0 0
11/08/2021
2.30
 993,651 2.30 2.40 2.20 6,000 0 0.0
10/08/2021
2.40
 1,294,351 2.30 2.40 2.20 0 10,000 -0.0
09/08/2021
2.30
 954,662 2.40 2.40 2.20 2,200 0 0.0
06/08/2021
2.40
 1,572,996 2.30 2.50 2.30 0 0 0
05/08/2021
2.30
 1,460,912 2.20 2.40 2.10 100 0 0.0
04/08/2021
2.30
 2,413,871 2.10 2.30 2 0 0 0
03/08/2021
2.10
 855,610 2.10 2.20 2 0 0 0
02/08/2021
2.20
 954,761 2.20 2.20 2 0 0 0
30/07/2021
2.20
 935,380 2.10 2.20 2.10 0 0 0
29/07/2021
2.10
 470,035 2.20 2.20 2 0 0 0
28/07/2021
2.20
 1,044,450 2.10 2.20 2 0 0 0
27/07/2021
2.20
 436,709 2.10 2.20 2.10 0 0 0
26/07/2021
2.20
 978,311 2.20 2.20 2 100 0 0.0
23/07/2021
2.20
 529,663 2.20 2.30 2.10 0 0 0
22/07/2021
2.30
 1,216,351 2.20 2.30 2.10 10,000 0 0.0
21/07/2021
2.20
 568,000 2.20 2.30 2.10 20,000 0 0.0
20/07/2021
2.20
 2,489,690 2.10 2.30 2 1,000 0 0.0
19/07/2021
2.20
 1,705,432 2.30 2.30 2.10 1,000 0 0.0
16/07/2021
2.40
 692,710 2.40 2.50 2.30 0 0 0
15/07/2021
2.50
 574,998 2.30 2.50 2.30 0 0 0
14/07/2021
2.40
 1,077,791 2.40 2.50 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |