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)
30/01/2015
11.30
 132,560 11.50 11.50 10.80 0 4,000 -0.0
29/01/2015
11.50
 290,560 11.50 11.90 11.20 0 0 0
28/01/2015
11.50
 619,890 11.10 11.60 11.10 0 0 0
27/01/2015
10.90
 622,200 11.50 11.90 10.90 0 0 0
26/01/2015
11.60
 467,290 11.20 11.80 11.20 0 5,000 -0.1
23/01/2015
11.40
 693,770 11.50 11.90 11.20 0 33,000 -0.4
22/01/2015
11.20
 570,170 11 11.60 10.70 0 23,450 -0.3
21/01/2015
11.30
 545,380 11.40 11.90 11.30 0 15,550 -0.2
20/01/2015
11.80
 407,950 12 12 11.30 0 0 0
19/01/2015
11.90
 819,760 12 12.50 11.80 2,000 4,620 -0.0
16/01/2015
11.80
 974,340 11.60 11.80 11.30 52,430 0 0.6
15/01/2015
11.10
 521,090 10.40 11.10 10.40 0 0 0
14/01/2015
10.40
 495,030 11.20 11.20 10.40 0 27,810 -0.3
13/01/2015
11
 661,550 10.60 11.30 10.40 0 0 0
12/01/2015
10.80
 1,038,700 12 12 10.80 4,500 22,000 -0.2
09/01/2015
11.60
 600,860 11.60 11.60 11.50 33,000 0 0.4
08/01/2015
10.90
 65,830 10.90 10.90 10.90 0 0 0
07/01/2015
10.20
 140,020 10.20 10.20 10.20 42,000 40,300 0.0
06/01/2015
9.60
 587,320 9.60 9.60 9.20 5,000 0 0.0
05/01/2015
9
 319,040 9 9 9 0 0 0
31/12/2014
8.50
 131,530 8 8.50 8 0 0 0
30/12/2014
8
 235,930 7.40 8.30 7.30 0 0 0
29/12/2014
7.80
 113,690 8.30 8.50 7.80 0 0 0
26/12/2014
8.30
 96,790 9 9.10 8.30 0 0 0
25/12/2014
8.90
 227,640 9.70 9.70 8.80 0 0 0
24/12/2014
9.40
 381,030 9.90 10 9.40 0 0 0
23/12/2014
9.90
 465,800 9.80 10.10 9.50 0 0 0
22/12/2014
9.90
 444,730 9.20 9.90 9.20 0 0 0
19/12/2014
9.60
 455,290 10.30 10.60 9.60 0 0 0
18/12/2014
10.30
 479,050 10.60 10.80 10.10 0 0 0
17/12/2014
10.30
 196,210 11.20 11.20 10.30 0 0 0
16/12/2014
11
 472,190 11.40 11.70 10.70 0 0 0
15/12/2014
11.50
 674,280 11.20 11.90 11.20 0 0 0
12/12/2014
11.20
 361,280 11.30 11.60 11.10 0 0 0
11/12/2014
11.40
 603,580 11.40 11.60 11 0 0 0
10/12/2014
11.70
 1,043,670 10.80 11.80 10.60 0 0 0
09/12/2014
11.30
 858,770 11.50 12.10 11.30 0 0 0
08/12/2014
12.10
 509,860 13.10 13.40 12.10 0 0 0
05/12/2014
13
 602,350 13.20 13.30 12.90 5,000 0 0.1
04/12/2014
13
 1,417,850 13.20 13.60 13 0 0 0
03/12/2014
13
 1,079,510 13.20 13.30 13 0 0 0
02/12/2014
13.10
 817,400 13.60 13.60 13 0 0 0
01/12/2014
13.30
 905,400 13.40 13.80 13.30 40,000 1,000 0.5
28/11/2014
13.10
 532,580 13 13.60 12.80 0 0 0
27/11/2014
13
 903,350 13.30 13.30 13 0 0 0
26/11/2014
13.10
 1,217,470 13.80 14.10 13.10 1,300 0 0.0
25/11/2014
13.70
 1,474,380 13 13.80 12.80 20,000 0 0.3
24/11/2014
12.90
 712,390 13.20 13.20 12.90 0 480 -0.0
21/11/2014
13.10
 365,820 13.10 13.70 13.10 0 0 0
20/11/2014
13.10
 1,519,410 13.40 13.40 13.10 0 1,520 -0.0
19/11/2014
13.20
 1,510,400 13.10 13.60 13 0 0 0
18/11/2014
13.20
 836,740 13.40 13.70 13.20 0 0 0
17/11/2014
13.60
 578,380 13.60 13.80 13.50 0 0 0
14/11/2014
13.60
 1,542,240 13.20 14.10 13.20 0 0 0
13/11/2014
13.40
 143,460 13.50 13.80 13.40 1,000 0 0.0
12/11/2014
13.80
 1,561,610 13.80 13.80 13.30 0 0 0
11/11/2014
13.40
 1,205,110 13.10 13.90 13 0 3,000 -0.0
10/11/2014
13.20
 134,910 13.60 13.60 13.10 0 0 0
07/11/2014
13.60
 130,720 13.70 14 13.60 1,000 100 0.0
06/11/2014
14
 659,070 13.80 14 13.80 3,000 100 0.0
05/11/2014
13.10
 107,690 12.30 13.10 12.30 0 0 0
04/11/2014
12.30
 120,390 12.40 12.60 12.20 100 0 0.0
03/11/2014
12.60
 215,000 13.40 13.40 12.30 100 2,000 -0.0
31/10/2014
13.10
 102,750 13.30 13.50 13 0 0 0
30/10/2014
13.30
 325,010 13.70 13.90 13 0 0 0
29/10/2014
13
 1,010,990 13.90 14.30 13 2,000 0 0.0
28/10/2014
13.90
 661,450 14 14.10 13.90 0 0 0
27/10/2014
14.90
 867,800 16.20 16.20 14.90 0 0 0
24/10/2014
16
 221,740 17 17.10 16 10,000 0 0.2
23/10/2014
17.10
 231,410 18 18 17.10 0 0 0
22/10/2014
18.30
 352,860 18.70 18.90 18.30 0 0 0
21/10/2014
18.70
 463,700 18.80 18.90 18.60 0 0 0
20/10/2014
18.90
 356,590 19.10 19.30 18.70 0 0 0
17/10/2014
19.10
 235,500 19 19.40 19 0 0 0
16/10/2014
19
 1,134,840 18.20 19.30 18.20 0 0 0
15/10/2014
18.20
 433,280 18 18.40 17.90 0 0 0
14/10/2014
18
 443,490 18.10 18.40 17.80 0 0 0
13/10/2014
18
 125,200 17.70 18 17.60 0 0 0
10/10/2014
17.50
 63,830 18 18.30 17.50 0 0 0
09/10/2014
18.50
 258,630 17.90 18.50 17.30 0 0 0
08/10/2014
17.90
 325,020 18.40 18.50 17.90 0 0 0
07/10/2014
18.40
 543,000 17.90 18.50 17 12,000 0 0.2
06/10/2014
17.90
 162,020 18.60 18.70 17.90 0 0 0
03/10/2014
18.60
 355,430 18 19.20 17.90 0 4,150 -0.1
02/10/2014
19.20
 100,600 19.30 20.50 19.20 0 0 0
01/10/2014
20.60
 500,120 19.20 20.60 18.70 0 0 0
30/09/2014
20.10
 1,441,400 20.10 21.30 20.10 4,000 0 0.1
29/09/2014
21.60
 153,740 23 23 21.60 0 0 0
26/09/2014
23.20
 1,462,280 21.90 23.20 20.20 0 1,000 -0.0
25/09/2014
21.70
 1,503,390 20.60 21.70 20.40 0 5,000 -0.1
24/09/2014
20.30
 1,022,740 19.30 20.30 19.30 0 0 0
23/09/2014
19
 802,350 17.70 19 17.60 1,000 0 0.0
22/09/2014
17.80
 232,310 17 17.80 16.80 0 0 0
19/09/2014
17.10
 101,690 17.80 17.80 16.90 8,000 0 0.1
18/09/2014
16.90
 179,930 17.60 17.70 16.60 0 5,000 -0.1
17/09/2014
16.60
 189,660 16.50 16.60 15.60 0 0 0
16/09/2014
15.60
 122,650 15.60 16 15.60 0 0 0
15/09/2014
16.70
 102,100 17.90 17.90 16.70 0 0 0
12/09/2014
17.90
 342,850 18.20 18.20 16.50 0 1,000 -0.0
11/09/2014
17.70
 173,650 18 18 16.50 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |