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
() 		0.07 20.87% 0 0 0
0
0.40
0.40
2 tháng
(2026-01-19) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2025-12-22) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2025-09-22) 		0 0% 0 0 0
0.40
0.40
0.40
12 tháng
(2025-03-25) 		0 0% 0 0 0
0.40
0.40
0.40
24 tháng
(2024-04-01) 		-0.20 -33.33% 10,060,246 -100 -0
0.40
0.60
0.40
36 tháng
(2023-04-05) 		-0.20 -33.33% 62,752,432 -93,000 -0.1
0.40
0.90
0.40
60 tháng
(2021-04-15) 		-3.90 -90.70% 682,491,390 -60,200 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)
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
20/11/2017
2.22
 156,470 2.21 2.26 2.20 240 0 0.0
17/11/2017
2.28
 175,190 2.31 2.34 2.25 40 0 0
16/11/2017
2.34
 151,980 2.22 2.36 2.20 200 0 0.0
15/11/2017
2.22
 211,880 2.22 2.24 2.14 0 0 0
14/11/2017
2.14
 852,850 2.14 2.28 2.14 0 0 0
13/11/2017
2.30
 287,960 2.32 2.42 2.30 0 0 0
10/11/2017
2.47
 812,260 2.63 2.63 2.47 0 0 0
09/11/2017
2.65
 271,140 2.79 2.80 2.63 0 0 0
08/11/2017
2.65
 358,210 2.50 2.65 2.49 0 0 0
07/11/2017
2.48
 237,940 2.48 2.50 2.42 0 0 0
06/11/2017
2.48
 122,820 2.54 2.60 2.48 0 0 0
03/11/2017
2.54
 659,890 2.60 2.60 2.42 0 0 0
02/11/2017
2.60
 53,530 2.63 2.63 2.55 0 0 0
01/11/2017
2.60
 144,730 2.61 2.68 2.60 0 0 0
31/10/2017
2.60
 257,750 2.65 2.69 2.60 0 0 0
30/10/2017
2.61
 172,640 2.64 2.71 2.60 70,000 0 0.2
27/10/2017
2.65
 249,380 2.66 2.70 2.60 0 0 0
26/10/2017
2.63
 115,190 2.69 2.73 2.63 0 0 0
25/10/2017
2.70
 151,100 2.68 2.75 2.66 0 0 0
24/10/2017
2.68
 41,860 2.63 2.71 2.63 0 0 0
23/10/2017
2.65
 210,050 2.65 2.73 2.65 0 0 0
20/10/2017
2.67
 290,830 2.77 2.77 2.59 0 0 0
19/10/2017
2.77
 77,990 2.87 2.87 2.76 0 0 0
18/10/2017
2.78
 185,530 2.88 2.90 2.78 0 0 0
17/10/2017
2.88
 771,470 2.74 2.93 2.74 0 0 0
16/10/2017
2.74
 73,600 2.76 2.77 2.72 0 0 0
13/10/2017
2.76
 85,540 2.74 2.78 2.72 0 0 0
12/10/2017
2.74
 160,140 2.74 2.79 2.74 0 0 0
11/10/2017
2.73
 86,150 2.72 2.84 2.70 0 0 0
10/10/2017
2.72
 50,200 2.73 2.73 2.69 0 0 0
09/10/2017
2.72
 58,710 2.73 2.73 2.68 0 0 0
06/10/2017
2.70
 165,500 2.72 2.79 2.70 0 0 0
05/10/2017
2.70
 110,450 2.73 2.73 2.69 0 0 0
04/10/2017
2.70
 180,420 2.55 2.74 2.55 0 0 0
03/10/2017
2.68
 555,820 2.80 2.80 2.64 0 0 0
02/10/2017
2.76
 328,190 2.81 2.84 2.76 0 0 0
29/09/2017
2.80
 269,490 2.85 2.86 2.80 0 0 0
28/09/2017
2.86
 194,280 2.96 2.96 2.85 0 0 0
27/09/2017
2.91
 203,020 2.99 2.99 2.89 0 0 0
26/09/2017
2.99
 182,050 3.02 3.02 2.92 0 0 0
25/09/2017
3
 279,400 3.06 3.10 2.98 0 0 0
22/09/2017
3.06
 895,780 3.05 3.20 3.05 0 54,560 -0.2
21/09/2017
3
 290,150 3 3.02 2.95 0 0 0
20/09/2017
2.95
 377,790 3.01 3.07 2.95 0 0 0
19/09/2017
3.03
 299,110 3.04 3.09 3.01 0 0 0
18/09/2017
3.03
 711,000 3 3.19 3 13,290 0 0.0
15/09/2017
2.99
 489,680 2.82 3.06 2.82 0 0 0
14/09/2017
2.86
 194,580 2.81 2.90 2.80 0 0 0
13/09/2017
2.81
 60,380 2.80 2.82 2.78 0 0 0
12/09/2017
2.79
 52,300 2.80 2.80 2.77 0 0 0
11/09/2017
2.75
 79,120 2.80 2.82 2.75 0 0 0
08/09/2017
2.80
 116,660 2.82 2.86 2.80 0 0 0
07/09/2017
2.82
 163,070 2.84 2.87 2.82 0 0 0
06/09/2017
2.82
 93,090 2.81 2.86 2.80 0 0 0
05/09/2017
2.81
 121,950 2.82 2.88 2.81 16,280 0 0.0
01/09/2017
2.83
 96,210 2.87 2.88 2.82 0 0 0
31/08/2017
2.84
 309,500 2.88 2.90 2.84 30,000 0 0.1
30/08/2017
2.88
 146,890 2.82 2.88 2.82 0 0 0
29/08/2017
2.82
 236,900 2.93 2.94 2.80 0 0 0
28/08/2017
2.93
 564,900 2.86 2.99 2.80 41,270 0 0.1
25/08/2017
2.86
 311,150 2.85 2.88 2.78 0 0 0
24/08/2017
2.85
 334,360 2.88 2.88 2.76 0 0 0
23/08/2017
2.75
 332,630 2.70 2.81 2.70 0 0 0
22/08/2017
2.81
 160,860 2.87 2.90 2.81 0 0 0
21/08/2017
2.87
 264,120 2.86 2.92 2.80 30,000 0 0.1
18/08/2017
2.86
 1,385,890 2.86 2.86 2.66 0 0 0
17/08/2017
2.86
 475,700 3.09 3.09 2.86 0 0 0
16/08/2017
2.98
 451,540 3.08 3.09 2.98 0 0 0
15/08/2017
3.11
 300,030 3.22 3.22 3.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |