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)
01/02/2019
1.14
 88,280 1.18 1.18 1.12 0 0 0
31/01/2019
1.15
 36,190 1.18 1.18 1.15 0 0 0
30/01/2019
1.16
 39,120 1.16 1.17 1.15 0 0 0
29/01/2019
1.16
 30,130 1.15 1.19 1.15 0 0 0
28/01/2019
1.14
 97,970 1.20 1.22 1.14 0 0 0
25/01/2019
1.19
 102,650 1.20 1.22 1.19 0 0 0
24/01/2019
1.20
 195,640 1.20 1.25 1.20 0 0 0
23/01/2019
1.18
 282,710 1.13 1.18 1.11 0 0 0
22/01/2019
1.11
 236,970 1.20 1.22 1.11 0 0 0
21/01/2019
1.18
 351,170 1.25 1.27 1.17 0 0 0
18/01/2019
1.25
 100,020 1.29 1.29 1.24 0 0 0
17/01/2019
1.26
 30,590 1.29 1.30 1.26 0 0 0
16/01/2019
1.28
 32,560 1.28 1.29 1.27 0 0 0
15/01/2019
1.29
 52,200 1.29 1.29 1.26 0 0 0
14/01/2019
1.29
 79,930 1.32 1.34 1.27 0 0 0
11/01/2019
1.32
 75,990 1.32 1.33 1.28 0 0 0
10/01/2019
1.32
 34,460 1.34 1.34 1.29 0 0 0
09/01/2019
1.29
 114,960 1.31 1.35 1.29 0 0 0
08/01/2019
1.31
 152,590 1.30 1.32 1.27 0 0 0
07/01/2019
1.33
 81,320 1.31 1.33 1.29 0 0 0
04/01/2019
1.29
 221,520 1.34 1.34 1.28 0 0 0
03/01/2019
1.34
 122,780 1.37 1.38 1.34 0 0 0
02/01/2019
1.37
 211,200 1.37 1.40 1.35 0 0 0
28/12/2018
1.40
 314,760 1.42 1.46 1.36 0 0 0
27/12/2018
1.42
 181,330 1.42 1.47 1.42 0 0 0
26/12/2018
1.46
 193,840 1.49 1.50 1.40 0 0 0
25/12/2018
1.45
 290,780 1.50 1.50 1.42 0 0 0
24/12/2018
1.51
 434,760 1.53 1.56 1.49 0 0 0
21/12/2018
1.55
 533,410 1.51 1.55 1.50 0 0 0
20/12/2018
1.51
 262,470 1.55 1.56 1.49 0 0 0
19/12/2018
1.54
 87,720 1.59 1.59 1.52 0 0 0
18/12/2018
1.53
 242,280 1.57 1.61 1.53 0 0 0
17/12/2018
1.59
 199,560 1.60 1.64 1.58 0 0 0
14/12/2018
1.60
 236,990 1.60 1.66 1.60 0 0 0
13/12/2018
1.62
 143,030 1.68 1.68 1.58 0 0 0
12/12/2018
1.65
 545,470 1.58 1.69 1.54 0 0 0
11/12/2018
1.58
 482,010 1.57 1.63 1.55 0 0 0
10/12/2018
1.61
 220,480 1.61 1.61 1.61 0 0 0
07/12/2018
1.51
 103,780 1.53 1.58 1.50 0 0 0
06/12/2018
1.50
 413,510 1.56 1.56 1.49 0 0 0
05/12/2018
1.52
 403,060 1.57 1.57 1.52 20 0 0.0
04/12/2018
1.57
 218,800 1.56 1.59 1.55 0 0 0
03/12/2018
1.59
 244,100 1.60 1.60 1.55 0 0 0
30/11/2018
1.60
 778,790 1.55 1.60 1.54 0 0 0
29/11/2018
1.57
 750,530 1.57 1.62 1.54 0 0 0
28/11/2018
1.54
 927,880 1.55 1.58 1.53 0 0 0
27/11/2018
1.54
 122,640 1.53 1.59 1.53 0 0 0
26/11/2018
1.53
 500,850 1.62 1.63 1.53 0 0 0
23/11/2018
1.64
 198,100 1.64 1.68 1.61 0 0 0
22/11/2018
1.68
 209,460 1.77 1.77 1.63 0 0 0
21/11/2018
1.72
 1,449,820 1.73 1.73 1.67 0 0 0
20/11/2018
1.62
 174,500 1.62 1.62 1.62 0 0 0
19/11/2018
1.52
 164,080 1.50 1.56 1.50 3,500 0 0.0
16/11/2018
1.51
 69,220 1.50 1.54 1.50 0 0 0
15/11/2018
1.50
 272,570 1.54 1.58 1.50 0 0 0
14/11/2018
1.57
 119,600 1.62 1.62 1.53 0 270 -0.0
13/11/2018
1.62
 286,390 1.52 1.62 1.46 0 0 0
12/11/2018
1.52
 1,414,730 1.61 1.62 1.52 4,000 0 0.0
09/11/2018
1.63
 80,400 1.67 1.67 1.63 0 0 0
08/11/2018
1.65
 239,110 1.67 1.68 1.64 0 0 0
07/11/2018
1.64
 149,370 1.67 1.68 1.64 0 0 0
06/11/2018
1.67
 96,190 1.68 1.69 1.67 0 0 0
05/11/2018
1.67
 180,580 1.68 1.71 1.67 0 0 0
02/11/2018
1.70
 134,700 1.67 1.72 1.67 0 0 0
01/11/2018
1.67
 141,800 1.70 1.70 1.66 0 0 0
31/10/2018
1.69
 124,780 1.68 1.71 1.66 0 0 0
30/10/2018
1.65
 206,670 1.68 1.68 1.63 0 0 0
29/10/2018
1.65
 348,780 1.70 1.71 1.65 0 0 0
26/10/2018
1.69
 490,080 1.79 1.79 1.66 0 0 0
25/10/2018
1.72
 510,970 1.78 1.80 1.72 0 0 0
24/10/2018
1.80
 485,720 1.80 1.81 1.76 0 0 0
23/10/2018
1.80
 517,300 1.77 1.89 1.75 0 0 0
22/10/2018
1.79
 228,760 1.80 1.83 1.75 0 0 0
19/10/2018
1.80
 245,590 1.76 1.83 1.74 0 0 0
18/10/2018
1.76
 985,500 1.80 1.80 1.75 0 0 0
17/10/2018
1.82
 895,960 1.82 1.85 1.79 0 0 0
16/10/2018
1.82
 789,790 1.80 1.86 1.77 0 0 0
15/10/2018
1.85
 929,800 1.98 1.98 1.85 270 0 0.0
12/10/2018
1.98
 389,790 1.86 2.02 1.86 0 0 0
11/10/2018
1.99
 960,580 1.99 2.02 1.88 0 170 -0.0
10/10/2018
2.02
 1,978,950 1.96 2.02 1.91 0 0 0
09/10/2018
1.89
 212,020 1.90 1.98 1.89 0 0 0
08/10/2018
1.88
 287,040 2.07 2.08 1.88 0 0 0
05/10/2018
1.99
 2,296,690 1.99 1.99 1.90 0 0 0
04/10/2018
1.86
 56,740 1.84 1.86 1.81 0 0 0
03/10/2018
1.74
 531,240 1.80 1.82 1.74 0 0 0
02/10/2018
1.79
 585,400 1.81 1.86 1.79 0 0 0
01/10/2018
1.83
 590,320 1.87 1.87 1.83 0 0 0
28/09/2018
1.87
 533,380 1.90 1.90 1.83 0 0 0
27/09/2018
1.88
 557,380 1.90 1.92 1.85 0 0 0
26/09/2018
1.90
 554,150 1.98 1.98 1.90 0 0 0
25/09/2018
1.91
 516,290 1.91 2 1.87 0 0 0
24/09/2018
1.88
 1,376,850 1.95 1.95 1.80 0 0 0
21/09/2018
1.92
 1,721,600 2.05 2.05 1.91 0 0 0
20/09/2018
2.05
 640,680 2.08 2.12 2 0 0 0
19/09/2018
2.10
 1,902,340 2.16 2.24 2.01 0 0 0
18/09/2018
2.16
 1,931,630 2.15 2.39 2.15 0 0 0
17/09/2018
2.30
 693,150 2.15 2.30 2.15 0 0 0
14/09/2018
2.15
 2,024,190 2 2.15 2 0 0 0
13/09/2018
2.01
 1,445,400 2.06 2.14 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |