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
(2026-08-10) 		0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2026-07-10) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2026-06-23) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2026-04-23) 		0 0% 0 0 0
0.40
0.40
0.40
12 tháng
(2025-09-15) 		0 0% 0 0 0
0.40
0.40
0.40
24 tháng
(2024-09-18) 		0 0% 0 0 0
0.40
0.40
0.40
36 tháng
(2023-09-25) 		-0.30 -42.86% 25,475,128 -16,590 -0.0
0.40
0.70
0.40
60 tháng
(2021-10-04) 		-3.30 -89.19% 372,584,954 -148,300 -0.2
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)
19/08/2016
1.70
 196,750 1.70 1.80 1.70 0 0 0
18/08/2016
1.70
 479,720 1.70 1.70 1.70 0 0 0
17/08/2016
1.60
 152,380 1.70 1.70 1.60 0 0 0
16/08/2016
1.70
 217,600 1.70 1.80 1.60 0 0 0
15/08/2016
1.70
 455,640 1.70 1.80 1.70 100 5,000 -0.0
12/08/2016
1.80
 211,040 1.80 1.90 1.70 0 0 0
11/08/2016
1.80
 476,360 1.70 1.80 1.70 0 0 0
10/08/2016
1.70
 295,600 1.60 1.70 1.60 0 0 0
09/08/2016
1.60
 342,340 1.60 1.80 1.60 0 0 0
08/08/2016
1.70
 273,170 1.80 1.80 1.70 0 0 0
05/08/2016
1.80
 356,850 1.80 1.90 1.80 0 0 0
04/08/2016
1.90
 172,660 1.90 2 1.90 0 0 0
03/08/2016
2
 353,530 2 2 1.90 0 0 0
02/08/2016
2
 400,170 2.10 2.10 2 0 0 0
01/08/2016
2.10
 121,020 2.10 2.20 2.10 0 0 0
29/07/2016
2.20
 415,170 2.10 2.20 2.10 0 0 0
28/07/2016
2.20
 217,630 2.20 2.20 2.20 0 0 0
27/07/2016
2.30
 142,600 2.30 2.30 2.20 0 0 0
26/07/2016
2.20
 342,550 2.10 2.20 2.10 0 0 0
25/07/2016
2.10
 537,210 2.20 2.20 2.10 0 0 0
22/07/2016
2.20
 691,740 2.30 2.40 2.20 0 0 0
21/07/2016
2.30
 1,119,690 2.30 2.50 2.30 0 0 0
20/07/2016
2.40
 1,252,530 2.40 2.50 2.40 0 0 0
19/07/2016
2.50
 190,620 2.50 2.60 2.50 0 0 0
18/07/2016
2.60
 124,900 2.60 2.60 2.60 0 0 0
15/07/2016
2.70
 353,290 2.70 2.70 2.60 0 0 0
14/07/2016
2.70
 444,420 2.80 2.80 2.70 0 0 0
13/07/2016
2.90
 476,570 2.80 2.90 2.80 0 0 0
12/07/2016
2.80
 369,990 2.70 2.80 2.60 0 0 0
11/07/2016
2.70
 131,150 2.70 2.70 2.60 0 0 0
08/07/2016
2.60
 2,676,730 2.60 2.80 2.60 0 0 0
07/07/2016
2.70
 460,630 2.90 2.90 2.70 0 0 0
06/07/2016
2.90
 224,720 3 3 2.90 0 0 0
05/07/2016
3
 248,740 3 3.10 3 0 0 0
04/07/2016
3.10
 310,530 3 3.10 2.90 0 0 0
01/07/2016
3.10
 187,290 3.10 3.10 3 0 0 0
30/06/2016
3
 236,180 3.20 3.20 3 0 0 0
29/06/2016
3.10
 552,360 3.30 3.40 3.10 0 0 0
28/06/2016
3.30
 400,020 3.10 3.30 3.10 0 0 0
27/06/2016
3.10
 178,070 3.10 3.20 3 0 0 0
24/06/2016
3.20
 549,520 3.30 3.30 3.10 0 0 0
23/06/2016
3.30
 575,940 3.40 3.40 3.20 0 0 0
22/06/2016
3.40
 218,870 3.40 3.50 3.30 0 0 0
21/06/2016
3.40
 293,390 3.50 3.50 3.30 0 0 0
20/06/2016
3.40
 128,100 3.40 3.50 3.40 0 0 0
17/06/2016
3.40
 84,110 3.50 3.60 3.40 0 0 0
16/06/2016
3.40
 313,370 3.50 3.60 3.40 0 0 0
15/06/2016
3.50
 201,380 3.60 3.60 3.40 0 42,000 -0.1
14/06/2016
3.60
 455,570 3.50 3.60 3.40 0 0 0
13/06/2016
3.60
 613,970 3.60 3.70 3.50 0 15,000 -0.1
10/06/2016
3.70
 560,630 3.60 3.70 3.50 0 28,000 -0.1
09/06/2016
3.60
 598,970 3.60 3.80 3.50 0 10,000 -0.0
08/06/2016
3.60
 731,510 3.70 3.70 3.50 38,000 0 0.1
07/06/2016
3.70
 238,160 3.80 3.80 3.60 0 0 0
06/06/2016
3.80
 367,340 4 4 3.70 0 0 0
03/06/2016
3.80
 1,247,150 3.60 3.80 3.60 57,000 2,570 0.2
02/06/2016
3.60
 890,160 3.70 3.80 3.50 0 0 0
01/06/2016
3.70
 554,800 3.80 3.90 3.60 0 0 0
31/05/2016
3.80
 589,600 3.80 4 3.80 0 0 0
30/05/2016
3.80
 1,461,300 3.90 3.90 3.80 0 0 0
27/05/2016
4
 670,510 4.20 4.30 4 0 0 0
26/05/2016
4.20
 1,246,980 4.10 4.20 3.90 0 0 0
25/05/2016
4
 2,437,300 4 4 3.90 0 0 0
24/05/2016
3.80
 638,450 3.70 3.80 3.70 0 0 0
23/05/2016
3.60
 1,107,740 3.30 3.60 3.20 2,570 0 0.0
20/05/2016
3.40
 141,490 3.30 3.40 3.20 0 0 0
19/05/2016
3.30
 270,570 3.40 3.40 3.20 0 0 0
18/05/2016
3.40
 949,430 3.60 3.60 3.30 0 0 0
17/05/2016
3.40
 63,360 3.40 3.40 3.40 0 0 0
16/05/2016
3.20
 214,150 3 3.20 3 0 0 0
13/05/2016
3
 498,230 3.30 3.30 3 0 0 0
12/05/2016
3.20
 471,470 3.30 3.50 3.20 0 0 0
11/05/2016
3.40
 334,230 3.40 3.60 3.40 0 0 0
10/05/2016
3.50
 339,240 3.40 3.50 3.30 0 0 0
09/05/2016
3.50
 624,730 3.60 3.70 3.40 0 0 0
06/05/2016
3.60
 269,260 3.60 3.70 3.50 0 880 -0.0
05/05/2016
3.70
 332,810 3.70 3.80 3.50 0 20 -0
04/05/2016
3.70
 359,020 3.90 3.90 3.60 0 0 0
29/04/2016
3.80
 791,670 3.80 3.80 3.70 0 0 0
28/04/2016
3.60
 378,030 3.70 3.70 3.50 0 0 0
27/04/2016
3.70
 1,003,610 3.80 3.80 3.60 0 0 0
26/04/2016
3.80
 230,700 3.80 3.90 3.70 0 0 0
25/04/2016
3.80
 561,350 3.90 4.10 3.80 0 0 0
22/04/2016
4
 700,890 3.90 4 3.90 3,000 0 0.0
21/04/2016
4.10
 137,270 4 4.20 4 0 0 0
20/04/2016
4
 229,920 4.10 4.30 4 0 0 0
19/04/2016
4.20
 215,850 4.30 4.30 4.10 0 0 0
15/04/2016
4.30
 68,180 4.40 4.40 4.20 0 0 0
14/04/2016
4.30
 111,110 4.30 4.40 4.20 0 0 0
13/04/2016
4.20
 206,560 4.20 4.40 4.20 0 0 0
12/04/2016
4.30
 261,760 4.60 4.70 4.30 0 0 0
11/04/2016
4.60
 287,250 4.30 4.60 4.30 0 200 -0.0
08/04/2016
4.30
 143,590 4.20 4.40 4.20 0 0 0
07/04/2016
4.30
 99,930 4.40 4.50 4.30 0 0 0
06/04/2016
4.40
 272,960 4.30 4.40 4.30 0 1,430 -0.0
05/04/2016
4.20
 289,360 4.10 4.20 3.90 200 0 0.0
04/04/2016
4.10
 556,860 4.20 4.30 4.10 0 0 0
01/04/2016
4.40
 628,030 4.70 4.70 4.40 0 5,570 -0.0
31/03/2016
4.70
 592,120 5.10 5.10 4.70 0 0 0
30/03/2016
5
 244,330 5.10 5.20 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |