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)
19/04/2018
1.95
 98,070 2 2 1.90 0 0 0
18/04/2018
1.95
 291,290 2.06 2.09 1.95 0 0 0
17/04/2018
2.09
 60,950 2.06 2.17 2.01 0 0 0
16/04/2018
2.06
 289,820 2.10 2.10 2 0 0 0
13/04/2018
2.06
 490,380 2 2.18 2 0 9,000 -0.0
12/04/2018
2.04
 382,420 2.08 2.19 2.04 0 0 0
11/04/2018
2.19
 413,160 2.31 2.32 2.19 0 0 0
10/04/2018
2.35
 442,640 2.30 2.44 2.20 2,200 0 0.0
09/04/2018
2.30
 1,495,430 2.54 2.54 2.30 800 0 0.0
06/04/2018
2.38
 1,059,840 2.38 2.38 2.30 0 22,740 -0.1
05/04/2018
2.23
 135,380 2.23 2.23 2.23 0 0 0
04/04/2018
2.09
 142,360 2.09 2.09 2.09 0 0 0
03/04/2018
1.96
 789,790 1.96 1.96 1.90 0 0 0
02/04/2018
1.84
 164,000 1.72 1.84 1.70 0 0 0
30/03/2018
1.72
 80,300 1.70 1.74 1.68 9,000 0 0.0
29/03/2018
1.70
 46,540 1.70 1.72 1.67 0 0 0
28/03/2018
1.71
 17,880 1.77 1.77 1.67 0 0 0
27/03/2018
1.70
 57,550 1.78 1.78 1.67 0 0 0
26/03/2018
1.70
 96,700 1.80 1.80 1.68 0 0 0
23/03/2018
1.73
 92,420 1.79 1.79 1.72 0 0 0
22/03/2018
1.79
 51,790 1.84 1.84 1.76 0 0 0
21/03/2018
1.80
 58,790 1.80 1.82 1.80 0 0 0
20/03/2018
1.84
 33,960 1.81 1.84 1.78 0 0 0
19/03/2018
1.84
 51,900 1.85 1.85 1.80 0 0 0
16/03/2018
1.84
 95,590 1.84 1.90 1.82 0 0 0
15/03/2018
1.87
 30,770 1.87 1.87 1.82 4,600 0 0.0
14/03/2018
1.88
 58,520 1.89 1.90 1.80 0 0 0
13/03/2018
1.88
 69,990 1.89 1.89 1.80 0 0 0
12/03/2018
1.89
 45,730 1.89 1.89 1.86 0 0 0
09/03/2018
1.88
 59,710 1.87 1.88 1.85 0 0 0
08/03/2018
1.87
 109,710 1.88 1.88 1.83 0 0 0
07/03/2018
1.89
 18,710 1.84 1.92 1.82 0 0 0
06/03/2018
1.83
 37,090 1.84 1.84 1.82 0 0 0
05/03/2018
1.85
 53,990 1.85 1.86 1.80 0 0 0
02/03/2018
1.85
 12,090 1.85 1.85 1.81 0 0 0
01/03/2018
1.85
 30,630 1.85 1.85 1.80 0 0 0
28/02/2018
1.81
 116,020 1.88 1.88 1.80 0 0 0
27/02/2018
1.80
 192,550 1.90 1.90 1.80 0 101,350 -0.2
26/02/2018
1.93
 40,610 1.94 1.94 1.90 0 0 0
23/02/2018
1.94
 133,720 1.93 1.96 1.90 0 60,250 -0.1
22/02/2018
1.94
 25,820 1.92 1.94 1.92 0 4,340 -0.0
21/02/2018
1.94
 92,910 2 2.03 1.94 0 72,350 -0.1
13/02/2018
1.94
 259,710 1.96 1.96 1.93 0 218,240 -0.4
12/02/2018
1.99
 47,000 1.94 2.04 1.94 0 0 0
09/02/2018
1.95
 109,210 1.85 1.96 1.85 0 80 -0.0
08/02/2018
1.95
 85,320 1.99 2.05 1.92 0 0 0
07/02/2018
1.95
 145,810 1.85 1.95 1.85 0 0 0
06/02/2018
1.83
 188,150 1.83 1.96 1.83 0 310 -0.0
05/02/2018
1.96
 54,750 1.99 1.99 1.87 0 240 -0.0
02/02/2018
2
 82,620 2 2.02 1.99 0 0 0
01/02/2018
2.04
 70,180 2.01 2.04 2 0 0 0
31/01/2018
2.04
 118,770 2.05 2.07 2 0 0 0
30/01/2018
2.05
 83,130 2.08 2.10 2.02 0 0 0
29/01/2018
2.10
 38,100 2.13 2.13 2.08 0 0 0
26/01/2018
2.13
 163,930 1.88 2.14 1.88 0 0 0
25/01/2018
2
 121,090 2.10 2.14 2 0 0 0
22/01/2018
2.14
 86,440 2.18 2.18 2.10 0 0 0
19/01/2018
2.18
 111,880 2.18 2.22 2.11 0 0 0
18/01/2018
2.17
 53,670 2.15 2.18 2.14 0 0 0
17/01/2018
2.19
 350,370 2.24 2.25 2.09 0 230,000 -0.5
16/01/2018
2.24
 83,730 2.28 2.28 2.20 0 0 0
15/01/2018
2.28
 143,390 2.24 2.30 2.20 0 0 0
12/01/2018
2.25
 110,250 2.30 2.32 2.25 0 0 0
11/01/2018
2.30
 165,600 2.34 2.34 2.25 0 0 0
10/01/2018
2.34
 545,970 2.21 2.34 2.21 0 0 0
09/01/2018
2.19
 115,690 2.18 2.19 2.10 0 0 0
08/01/2018
2.15
 76,110 2.17 2.19 2.15 1,000 0 0.0
05/01/2018
2.18
 38,500 2.19 2.20 2.15 0 0 0
04/01/2018
2.16
 91,190 2.19 2.19 2.15 0 0 0
03/01/2018
2.19
 101,300 2.16 2.21 2.15 0 0 0
02/01/2018
2.21
 106,350 2.21 2.23 2.15 25,400 0 0.1
29/12/2017
2.21
 33,510 2.22 2.22 2.16 0 0 0
28/12/2017
2.22
 169,290 2.20 2.22 2.13 0 0 0
27/12/2017
2.20
 83,390 2.24 2.24 2.17 0 0 0
26/12/2017
2.24
 19,140 2.21 2.24 2.17 0 0 0
25/12/2017
2.24
 54,280 2.28 2.28 2.20 0 0 0
22/12/2017
2.23
 93,480 2.28 2.28 2.22 0 0 0
21/12/2017
2.23
 83,560 2.29 2.30 2.23 0 0 0
20/12/2017
2.25
 81,470 2.29 2.29 2.25 0 0 0
19/12/2017
2.29
 80,880 2.28 2.30 2.26 0 0 0
18/12/2017
2.29
 19,100 2.24 2.29 2.24 0 0 0
15/12/2017
2.24
 95,360 2.26 2.28 2.23 0 0 0
14/12/2017
2.26
 61,950 2.24 2.27 2.24 0 0 0
13/12/2017
2.27
 75,130 2.26 2.27 2.23 0 0 0
12/12/2017
2.26
 74,410 2.27 2.27 2.20 300 0 0.0
11/12/2017
2.27
 62,660 2.31 2.31 2.25 0 0 0
08/12/2017
2.30
 127,120 2.27 2.32 2.25 0 0 0
07/12/2017
2.27
 51,250 2.25 2.28 2.25 0 0 0
06/12/2017
2.25
 171,450 2.28 2.30 2.25 0 0 0
05/12/2017
2.30
 195,400 2.38 2.38 2.28 300 0 0.0
04/12/2017
2.35
 90,020 2.36 2.39 2.33 20,000 0 0.0
01/12/2017
2.36
 457,630 2.31 2.45 2.29 0 0 0
30/11/2017
2.30
 225,360 2.28 2.35 2.28 22,740 0 0.1
29/11/2017
2.28
 98,870 2.25 2.30 2.25 0 0 0
28/11/2017
2.25
 188,170 2.30 2.37 2.25 0 0 0
27/11/2017
2.30
 195,180 2.24 2.35 2.24 0 200 -0.0
24/11/2017
2.29
 197,650 2.29 2.29 2.13 0 0 0
23/11/2017
2.29
 245,840 2.29 2.35 2.27 0 0 0
22/11/2017
2.29
 487,890 2.15 2.30 2.14 0 200 -0.0
21/11/2017
2.15
 280,470 2.20 2.28 2.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |