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)
04/07/2019
0.68
 0 0.68 0.68 0.68 0 0 0
03/07/2019
0.68
 0 0.68 0.68 0.68 0 0 0
02/07/2019
0.68
 0 0.68 0.68 0.68 0 0 0
01/07/2019
0.68
 0 0.68 0.68 0.68 0 0 0
28/06/2019
0.68
 0 0.68 0.68 0.68 0 0 0
27/06/2019
0.68
 0 0.68 0.68 0.68 0 0 0
26/06/2019
0.68
 0 0.68 0.68 0.68 0 0 0
25/06/2019
0.68
 0 0.68 0.68 0.68 0 0 0
24/06/2019
0.68
 0 0.68 0.68 0.68 0 0 0
21/06/2019
0.68
 0 0.68 0.68 0.68 0 0 0
20/06/2019
0.68
 0 0.68 0.68 0.68 0 0 0
19/06/2019
0.68
 2,585,130 0.68 0.70 0.68 0 0 0
18/06/2019
0.73
 62,420 0.73 0.73 0.73 0 0 0
17/06/2019
0.78
 123,230 0.78 0.78 0.78 0 0 0
14/06/2019
0.83
 2,104,980 0.78 0.83 0.77 0 0 0
13/06/2019
0.78
 222,000 0.78 0.79 0.74 0 0 0
12/06/2019
0.78
 196,100 0.79 0.79 0.75 0 0 0
11/06/2019
0.78
 238,720 0.82 0.82 0.76 0 0 0
10/06/2019
0.80
 1,045,370 0.87 0.87 0.80 0 0 0
07/06/2019
0.82
 136,390 0.80 0.82 0.80 0 0 0
06/06/2019
0.77
 313,000 0.74 0.77 0.74 0 0 0
05/06/2019
0.72
 530,690 0.69 0.72 0.65 20,000 0 0.0
04/06/2019
0.68
 759,140 0.70 0.70 0.67 0 0 0
03/06/2019
0.72
 597,400 0.78 0.78 0.72 0 0 0
31/05/2019
0.77
 354,980 0.83 0.83 0.77 0 0 0
30/05/2019
0.82
 274,700 0.84 0.84 0.81 0 0 0
29/05/2019
0.82
 245,920 0.83 0.86 0.82 0 0 0
28/05/2019
0.84
 425,330 0.83 0.87 0.83 0 0 0
27/05/2019
0.83
 115,440 0.82 0.86 0.82 0 0 0
24/05/2019
0.84
 730,340 0.81 0.86 0.79 0 0 0
23/05/2019
0.81
 634,080 0.81 0.86 0.80 400 0 0.0
22/05/2019
0.86
 1,095,040 0.86 0.98 0.86 0 0 0
21/05/2019
0.92
 1,857,150 0.98 1 0.92 0 0 0
20/05/2019
0.98
 419,440 1.05 1.05 0.98 0 2,000 -0.0
17/05/2019
1.05
 1,818,060 0.99 1.12 0.98 0 0 0
16/05/2019
1.05
 276,200 1.05 1.05 1.05 0 0 0
15/05/2019
1.12
 808,660 1.12 1.15 1.12 2,000 0 0.0
14/05/2019
1.20
 1,385,130 1.27 1.28 1.20 0 0 0
13/05/2019
1.28
 110,960 1.29 1.30 1.27 0 0 0
10/05/2019
1.28
 70,150 1.29 1.31 1.27 0 0 0
09/05/2019
1.27
 163,700 1.30 1.32 1.27 0 0 0
08/05/2019
1.28
 210,480 1.27 1.34 1.25 0 0 0
07/05/2019
1.28
 201,940 1.28 1.30 1.26 0 0 0
06/05/2019
1.28
 416,580 1.28 1.29 1.24 0 0 0
03/05/2019
1.32
 592,400 1.30 1.35 1.25 8,200 0 0.0
02/05/2019
1.33
 458,910 1.34 1.34 1.30 0 0 0
26/04/2019
1.39
 357,040 1.40 1.40 1.33 0 0 0
25/04/2019
1.40
 1,385,160 1.54 1.54 1.34 0 0 0
24/04/2019
1.44
 636,150 1.34 1.44 1.34 0 0 0
23/04/2019
1.35
 600,710 1.31 1.40 1.30 0 0 0
22/04/2019
1.32
 341,760 1.35 1.35 1.30 0 0 0
19/04/2019
1.35
 445,310 1.32 1.40 1.28 0 0 0
18/04/2019
1.33
 153,080 1.37 1.37 1.31 0 0 0
17/04/2019
1.32
 497,420 1.27 1.35 1.26 0 0 0
16/04/2019
1.27
 288,250 1.30 1.30 1.23 0 0 0
12/04/2019
1.30
 264,950 1.36 1.37 1.29 0 0 0
11/04/2019
1.34
 995,550 1.23 1.34 1.23 0 0 0
10/04/2019
1.26
 235,950 1.31 1.31 1.25 0 0 0
09/04/2019
1.33
 532,620 1.36 1.38 1.30 0 0 0
08/04/2019
1.37
 1,095,170 1.50 1.50 1.37 400 0 0.0
05/04/2019
1.47
 1,403,320 1.47 1.47 1.43 0 0 0
04/04/2019
1.38
 1,704,300 1.37 1.38 1.35 0 0 0
03/04/2019
1.29
 1,461,170 1.22 1.29 1.20 0 0 0
02/04/2019
1.21
 398,420 1.22 1.24 1.21 0 0 0
01/04/2019
1.22
 410,220 1.21 1.24 1.20 0 0 0
29/03/2019
1.20
 112,320 1.22 1.23 1.19 0 0 0
28/03/2019
1.20
 308,660 1.22 1.22 1.19 0 0 0
27/03/2019
1.20
 275,440 1.22 1.23 1.20 0 0 0
26/03/2019
1.21
 716,100 1.16 1.21 1.15 0 590 -0.0
25/03/2019
1.14
 481,520 1.19 1.19 1.14 6,000 420 0.0
22/03/2019
1.19
 120,180 1.19 1.23 1.19 0 0 0
21/03/2019
1.19
 281,570 1.22 1.24 1.19 0 0 0
20/03/2019
1.22
 225,210 1.25 1.25 1.21 0 0 0
19/03/2019
1.25
 413,150 1.25 1.26 1.23 0 0 0
18/03/2019
1.26
 172,550 1.27 1.28 1.23 0 0 0
15/03/2019
1.25
 150,720 1.27 1.27 1.23 250 0 0.0
14/03/2019
1.27
 335,910 1.27 1.30 1.21 760 0 0.0
13/03/2019
1.27
 88,730 1.30 1.31 1.27 0 0 0
12/03/2019
1.29
 1,542,810 1.32 1.32 1.27 0 0 0
11/03/2019
1.31
 2,204,890 1.22 1.32 1.21 0 0 0
08/03/2019
1.24
 285,590 1.28 1.28 1.24 0 0 0
07/03/2019
1.29
 426,500 1.27 1.31 1.24 0 150 -0.0
06/03/2019
1.26
 503,370 1.30 1.30 1.23 0 0 0
05/03/2019
1.31
 566,570 1.35 1.41 1.31 980 0 0.0
04/03/2019
1.32
 640,070 1.32 1.32 1.32 0 0 0
01/03/2019
1.24
 2,374,720 1.17 1.24 1.16 150 0 0.0
28/02/2019
1.16
 446,100 1.15 1.21 1.15 0 0 0
27/02/2019
1.14
 155,220 1.16 1.16 1.13 0 0 0
26/02/2019
1.16
 232,740 1.15 1.17 1.13 0 0 0
25/02/2019
1.16
 153,000 1.16 1.18 1.14 0 0 0
22/02/2019
1.16
 75,870 1.19 1.20 1.15 0 0 0
21/02/2019
1.16
 92,780 1.16 1.17 1.14 0 0 0
20/02/2019
1.15
 120,460 1.16 1.20 1.13 0 0 0
19/02/2019
1.15
 267,870 1.16 1.18 1.14 0 0 0
18/02/2019
1.16
 208,530 1.20 1.20 1.15 0 0 0
15/02/2019
1.20
 87,460 1.25 1.25 1.18 0 0 0
14/02/2019
1.25
 338,900 1.20 1.26 1.18 0 0 0
13/02/2019
1.18
 100,890 1.20 1.21 1.18 0 0 0
12/02/2019
1.20
 105,410 1.15 1.20 1.14 0 0 0
11/02/2019
1.15
 29,650 1.17 1.17 1.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |