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)
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
14/08/2017
3.13
 626,240 2.93 3.13 2.93 20,000 0 0.1
11/08/2017
2.93
 844,090 3 3.08 2.90 0 0 0
10/08/2017
3.09
 1,620,630 3.09 3.31 3.09 0 0 0
09/08/2017
3.32
 1,844,660 3.16 3.38 3.16 20,000 0 0.1
08/08/2017
3.16
 984,810 3.39 3.39 3.16 0 0 0
07/08/2017
3.36
 4,193,640 3.49 3.49 3.10 0 100,950 -0.3
04/08/2017
3.27
 780,520 3.27 3.27 3.27 0 0 0
03/08/2017
3.06
 380,820 3.06 3.06 3.06 0 0 0
02/08/2017
2.86
 1,281,700 2.65 2.86 2.65 0 0 0
01/08/2017
2.68
 238,280 2.63 2.69 2.63 40,000 0 0.1
31/07/2017
2.61
 285,380 2.63 2.68 2.60 0 0 0
28/07/2017
2.63
 380,280 2.62 2.65 2.60 0 20 -0
27/07/2017
2.62
 354,710 2.66 2.71 2.59 0 0 0
26/07/2017
2.70
 181,710 2.62 2.74 2.62 0 0 0
25/07/2017
2.63
 245,280 2.61 2.65 2.56 0 0 0
24/07/2017
2.59
 691,960 2.68 2.69 2.58 0 0 0
21/07/2017
2.71
 416,520 2.72 2.75 2.70 0 0 0
20/07/2017
2.75
 745,690 2.78 2.79 2.73 0 0 0
19/07/2017
2.79
 407,340 2.84 2.84 2.77 0 0 0
18/07/2017
2.80
 565,150 2.89 2.89 2.80 0 0 0
17/07/2017
2.84
 1,001,030 2.79 2.92 2.77 0 0 0
14/07/2017
2.75
 232,950 2.74 2.77 2.73 0 0 0
13/07/2017
2.75
 290,020 2.77 2.79 2.73 0 0 0
12/07/2017
2.77
 246,390 2.79 2.79 2.71 0 0 0
11/07/2017
2.77
 516,170 2.71 2.80 2.70 0 226,780 -0.6
10/07/2017
2.71
 606,470 2.70 2.78 2.70 0 0 0
07/07/2017
2.78
 565,660 2.92 2.92 2.75 1,000 0 0.0
06/07/2017
2.89
 702,730 2.84 2.93 2.83 11,600 0 0.0
05/07/2017
2.77
 483,390 2.69 2.81 2.69 14,170 0 0.0
04/07/2017
2.71
 283,220 2.69 2.73 2.68 0 0 0
03/07/2017
2.69
 422,400 2.75 2.80 2.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |