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)
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
22/03/2017
2.17
 235,890 2.23 2.23 2.17 0 0 0
21/03/2017
2.23
 329,140 2.23 2.24 2.16 0 0 0
20/03/2017
2.20
 1,140,330 2.10 2.24 2.08 0 0 0
17/03/2017
2.10
 246,900 2.10 2.18 2.09 100 0 0.0
16/03/2017
2.10
 484,480 2.13 2.14 2.09 0 0 0
15/03/2017
2.13
 384,440 2.23 2.23 2.13 0 0 0
14/03/2017
2.23
 193,190 2.16 2.23 2.14 0 0 0
13/03/2017
2.16
 288,400 2.16 2.27 2.15 0 0 0
10/03/2017
2.29
 2,639,300 2.29 2.34 2.04 0 0 0
09/03/2017
2.19
 373,300 2.09 2.19 2.09 0 0 0
08/03/2017
2.05
 368,440 2.01 2.11 2.01 0 0 0
07/03/2017
2.05
 244,840 2 2.06 2 0 0 0
06/03/2017
2
 436,310 2.08 2.09 2 0 0 0
03/03/2017
2.05
 335,210 2.09 2.09 1.99 0 0 0
02/03/2017
2.03
 374,230 2.05 2.12 2 0 0 0
01/03/2017
2.04
 776,360 2.07 2.08 2.02 200 0 0.0
28/02/2017
2.07
 288,320 2.13 2.13 2.06 0 0 0
27/02/2017
2.07
 704,280 2.07 2.13 2 0 0 0
24/02/2017
2.08
 619,990 2.09 2.17 2.05 0 0 0
23/02/2017
2.13
 1,177,790 2.18 2.21 2.13 0 0 0
22/02/2017
2.28
 1,514,520 2.41 2.41 2.15 0 0 0
21/02/2017
2.26
 337,890 2.20 2.26 2.20 0 0 0
20/02/2017
2.12
 1,070,240 2.06 2.23 2.03 0 0 0
17/02/2017
2.09
 357,160 2.08 2.09 2.04 0 0 0
16/02/2017
2.08
 570,660 2.14 2.15 2.07 0 0 0
15/02/2017
2.11
 224,430 2.09 2.16 2.08 0 0 0
14/02/2017
2.09
 356,230 2.11 2.16 2.06 0 0 0
13/02/2017
2.13
 392,980 2.16 2.16 2.05 0 0 0
10/02/2017
2.13
 362,610 2.20 2.22 2.12 0 0 0
09/02/2017
2.15
 423,180 2.08 2.20 2.08 0 0 0
08/02/2017
2.12
 243,150 2.18 2.18 2.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |