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)
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
30/06/2017
2.75
 432,010 2.80 2.88 2.71 0 0 0
29/06/2017
2.80
 812,520 2.70 2.93 2.68 0 0 0
28/06/2017
2.74
 210,410 2.66 2.78 2.66 0 0 0
27/06/2017
2.77
 1,292,720 2.70 2.85 2.69 57,290 0 0.2
26/06/2017
2.67
 381,240 2.69 2.70 2.60 15,890 10 0.0
23/06/2017
2.60
 509,120 2.66 2.73 2.58 0 0 0
22/06/2017
2.66
 282,350 2.78 2.78 2.66 10 0 0
21/06/2017
2.73
 344,470 2.65 2.81 2.65 0 0 0
20/06/2017
2.83
 636,050 2.79 2.92 2.79 0 10 -0
19/06/2017
2.73
 316,110 2.60 2.73 2.60 0 0 0
16/06/2017
2.56
 474,890 2.75 2.75 2.56 10 0 0
15/06/2017
2.71
 519,360 2.80 2.80 2.63 0 0 0
14/06/2017
2.80
 443,860 2.95 2.95 2.62 0 0 0
13/06/2017
2.80
 2,759,110 2.81 3 2.75 500 7,120 -0.0
12/06/2017
2.95
 1,618,350 2.97 3.17 2.95 400 33,400 -0.1
09/06/2017
3.17
 647,080 3.40 3.40 3.17 100 0 0.0
08/06/2017
3.40
 2,347,250 3.20 3.43 3.20 7,000 0 0.0
07/06/2017
3.21
 2,413,560 3.69 3.69 3.21 140 71,430 -0.2
06/06/2017
3.45
 1,005,690 3.45 3.45 3.30 0 0 0
05/06/2017
3.23
 696,960 3.23 3.23 3.21 0 0 0
02/06/2017
3.02
 1,700,950 3.02 3.02 2.95 66,430 0 0.2
01/06/2017
2.83
 1,107,510 2.79 2.83 2.66 0 0 0
31/05/2017
2.65
 1,866,570 2.90 2.90 2.65 0 0 0
30/05/2017
2.84
 3,596,360 2.97 2.97 2.60 0 0 0
29/05/2017
2.78
 151,050 2.78 2.78 2.78 0 0 0
26/05/2017
2.60
 202,920 2.60 2.60 2.60 0 0 0
25/05/2017
2.43
 430,940 2.43 2.43 2.43 0 0 0
24/05/2017
2.28
 387,340 2.30 2.38 2.25 0 0 0
23/05/2017
2.30
 375,320 2.30 2.39 2.27 100 0 0.0
22/05/2017
2.28
 655,810 2.31 2.40 2.27 0 0 0
19/05/2017
2.34
 839,730 2.33 2.39 2.26 0 0 0
18/05/2017
2.30
 274,520 2.37 2.42 2.30 1,000 0 0.0
17/05/2017
2.42
 1,084,280 2.39 2.47 2.31 3,900 14,870 -0.0
16/05/2017
2.31
 1,929,660 2.16 2.31 2.16 100 0 0.0
15/05/2017
2.16
 336,040 2.18 2.19 2.08 0 0 0
12/05/2017
2.19
 97,090 2.20 2.25 2.18 100 0 0.0
11/05/2017
2.20
 279,260 2.28 2.28 2.17 0 0 0
10/05/2017
2.23
 707,750 2.14 2.31 2.12 6,660 0 0.0
09/05/2017
2.16
 369,200 2.17 2.18 2.12 77,030 0 0.2
08/05/2017
2.15
 144,300 2.19 2.19 2.14 0 0 0
05/05/2017
2.15
 304,830 2.10 2.19 2.10 14,880 0 0.0
04/05/2017
2.10
 321,180 2.05 2.13 2.05 161,610 0 0.3
03/05/2017
2.06
 228,940 2.06 2.08 2.02 0 0 0
28/04/2017
2.05
 87,120 2.06 2.07 2.04 0 0 0
27/04/2017
2.06
 89,920 2.09 2.09 2.05 0 0 0
26/04/2017
2.06
 80,170 2.05 2.06 2.02 0 0 0
25/04/2017
2.05
 291,080 2.02 2.06 2 0 0 0
24/04/2017
2.02
 225,500 2.06 2.08 2.01 0 0 0
21/04/2017
2.08
 219,370 2.10 2.10 2.04 0 0 0
20/04/2017
2.09
 220,400 2.08 2.13 2.07 0 0 0
19/04/2017
2.08
 77,000 2.11 2.11 2.08 0 0 0
18/04/2017
2.09
 255,830 2.05 2.09 2.03 0 0 0
17/04/2017
2.05
 149,090 2.14 2.16 2.05 0 0 0
14/04/2017
2.10
 400,240 2.20 2.20 2.06 0 0 0
13/04/2017
2.14
 221,560 2.22 2.22 2.12 0 0 0
12/04/2017
2.16
 610,320 2.26 2.26 2.14 12,000 0 0.0
11/04/2017
2.22
 254,520 2.28 2.28 2.21 0 0 0
10/04/2017
2.21
 174,740 2.29 2.29 2.21 0 0 0
07/04/2017
2.29
 379,410 2.22 2.37 2.22 2,870 0 0.0
05/04/2017
2.22
 318,790 2.35 2.35 2.22 0 0 0
04/04/2017
2.35
 967,780 2.35 2.46 2.34 0 0 0
03/04/2017
2.30
 572,870 2.25 2.30 2.25 0 0 0
31/03/2017
2.28
 158,830 2.28 2.28 2.23 0 0 0
30/03/2017
2.28
 762,510 2.20 2.33 2.20 0 0 0
29/03/2017
2.18
 328,780 2.24 2.24 2.16 0 0 0
28/03/2017
2.20
 264,260 2.16 2.25 2.16 0 0 0
27/03/2017
2.16
 159,420 2.20 2.24 2.15 0 0 0
24/03/2017
2.20
 829,130 2.13 2.20 2.13 0 0 0
23/03/2017
2.13
 285,120 2.17 2.19 2.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |