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
(2025-12-29) 		0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2025-11-28) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2025-10-29) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2025-07-31) 		0 0% 0 0 0
0.40
0.40
0.40
12 tháng
(2025-02-03) 		0 0% 0 0 0
0.40
0.40
0.40
24 tháng
(2024-02-07) 		-0.10 -20% 14,618,498 -9,590 -0.0
0.40
0.70
0.40
36 tháng
(2023-02-13) 		-0.40 -50% 68,635,857 -89,700 -0.1
0.40
0.90
0.40
60 tháng
(2021-02-22) 		-1.50 -78.95% 795,384,350 -265,920 -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)
18/10/2010: Cổ tức tiền mặt tỉ lệ: 15%
18/10/2010
38.47
 400 38.47 38.47 38.47 0 0 0
15/10/2010
38.92
 2,600 39.35 39.35 38.92 0 0 0
14/10/2010
39.35
 19,980 39.79 39.79 39.35 4,700 0 0.2
13/10/2010
39.01
 43,440 37.19 39.01 37.19 500 0 0.0
12/10/2010
37.19
 11,860 37.19 37.28 37.10 0 0 0
11/10/2010
37.19
 10 37.19 37.19 37.19 0 0 0
08/10/2010
36.59
 2,650 36.59 36.59 36.59 1,500 0 0.1
07/10/2010
36.59
 50 36.59 36.59 36.59 0 0 0
06/10/2010
38.40
 1,610 37.97 38.40 37.97 0 0 0
05/10/2010
37.19
 10,060 34.60 37.19 34.42 0 0 0
04/10/2010
35.98
 5,640 38.92 38.92 35.98 0 0 0
01/10/2010
37.80
 4,010 37.71 38.06 37.71 0 0 0
30/09/2010
36.33
 8,230 37.19 37.19 36.33 0 0 0
29/09/2010
38.06
 3,040 36.67 38.06 36.59 0 0 0
28/09/2010
37.97
 12,080 37.36 38.06 37.28 0 0 0
27/09/2010
37.10
 2,710 35.63 38.92 35.63 0 0 0
24/09/2010
37.10
 7,340 37.19 38.49 37.10 0 0 0
23/09/2010
37.10
 4,260 39.70 39.70 37.10 0 0 0
22/09/2010
38.49
 9,300 38.92 38.92 38.49 0 0 0
21/09/2010
38.92
 11,510 39.79 39.79 38.92 0 0 0
20/09/2010
39.79
 49,860 39.79 39.79 39.79 0 0 0
17/09/2010
37.97
 53,180 37.62 37.97 34.60 0 0 0
16/09/2010
36.24
 100 36.24 36.24 36.24 0 0 0
15/09/2010
36.24
 3,310 36.33 36.41 36.24 0 0 0
14/09/2010
38.06
 2,500 37.80 38.06 37.80 0 0 0
13/09/2010
37.45
 6,990 39.35 39.35 37.45 0 0 0
10/09/2010
39.35
 12,090 40.65 40.65 39.35 0 0 0
09/09/2010
40.65
 18,590 40.22 40.65 38.32 0 0 0
08/09/2010
39.27
 15,920 37.71 40.22 37.71 0 0 0
07/09/2010
39.53
 40,630 38.92 39.53 35.98 0 0 0
06/09/2010
37.71
 4,990 37.71 37.71 37.71 0 0 0
01/09/2010
35.98
 25,630 35.46 35.98 34.60 0 0 0
31/08/2010
34.34
 48,040 32.78 34.34 31.22 0 0 0
30/08/2010
32.78
 58,090 32.78 32.78 32.43 0 0 0
27/08/2010
31.22
 29,210 31.31 32.87 31.14 0 0 0
26/08/2010
32.69
 30,240 32.95 35.46 32.69 0 0 0
25/08/2010
34.34
 3,670 34.34 34.42 34.34 0 0 0
24/08/2010
36.07
 12,320 36.33 36.33 36.07 0 0 0
23/08/2010
37.88
 2,220 37.88 37.88 37.88 0 0 0
20/08/2010
39.79
 7,590 40.22 40.22 37.02 0 0 0
19/08/2010
38.92
 16,650 39.01 40.65 38.66 0 0 0
18/08/2010
40.48
 5,700 40.48 40.48 40.48 0 0 0
17/08/2010
42.38
 4,450 42.38 44.11 42.38 0 0 0
16/08/2010
44.11
 9,300 43.25 44.11 43.25 0 0 0
13/08/2010
42.38
 3,800 42.38 42.38 40.65 0 0 0
12/08/2010
40.65
 10,290 43.07 43.07 40.65 0 0 0
11/08/2010
42.73
 11,150 40.82 43.25 40.65 0 0 0
10/08/2010
42.73
 4,330 43.25 43.25 42.73 0 0 0
09/08/2010
44.98
 2,670 44.11 44.98 43.25 0 0 0
06/08/2010
44.98
 10,950 45.41 46.71 44.98 0 0 0
05/08/2010
46.71
 3,660 46.71 46.71 44.54 0 0 0
04/08/2010
46.71
 30,520 44.54 46.71 44.54 0 0 0
03/08/2010
46.27
 43,930 45.41 46.27 44.54 0 0 0
02/08/2010
44.11
 6,100 47.57 47.57 44.11 0 0 0
30/07/2010
45.84
 12,360 45.84 47.14 45.84 0 0 0
29/07/2010
47.57
 7,830 46.71 47.57 46.71 0 0 0
28/07/2010
45.84
 6,730 46.71 47.14 44.54 0 0 0
27/07/2010
45.84
 8,830 46.71 46.71 44.54 0 0 0
26/07/2010
46.71
 8,920 46.71 46.71 46.71 0 0 0
23/07/2010
47.57
 17,210 47.14 47.57 46.71 0 0 0
22/07/2010
47.57
 9,710 48.43 48.43 46.71 0 0 0
21/07/2010
48.43
 27,820 48.87 48.87 48.00 0 0 0
20/07/2010
47.57
 4,570 46.71 47.57 46.71 0 0 0
19/07/2010
46.71
 10,450 46.27 47.14 46.27 0 0 0
16/07/2010
46.71
 6,260 48.00 48.00 46.71 0 0 0
15/07/2010
48.00
 5,130 48.00 48.00 47.57 0 0 0
14/07/2010
48.00
 4,850 49.73 49.73 48.00 0 0 0
13/07/2010
49.30
 27,750 47.57 49.30 46.71 0 0 0
12/07/2010
47.57
 5,620 46.71 47.57 46.71 0 0 0
09/07/2010
47.57
 15,850 45.84 47.57 45.84 0 0 0
08/07/2010
45.84
 11,000 47.57 47.57 45.84 0 0 0
07/07/2010
45.84
 11,400 47.57 47.57 45.84 0 0 0
06/07/2010
46.27
 11,400 46.71 46.71 46.27 0 0 0
05/07/2010
46.71
 9,700 48.00 48.00 46.71 0 0 0
02/07/2010
47.57
 13,370 45.84 48.00 45.84 0 0 0
01/07/2010
46.71
 8,960 48.43 48.43 46.71 0 0 0
30/06/2010
47.57
 8,840 46.27 48.00 46.27 0 0 0
29/06/2010
48.00
 6,090 49.73 49.73 47.57 0 0 0
28/06/2010
48.43
 5,540 49.73 49.73 47.57 0 0 0
25/06/2010
48.00
 28,950 48.00 49.30 48.00 0 0 0
24/06/2010
49.30
 28,520 48.00 49.73 48.00 0 0 0
23/06/2010
48.00
 17,640 48.87 48.87 48.00 0 0 0
22/06/2010
48.87
 40,490 49.73 49.73 48.87 0 0 0
21/06/2010
49.73
 25,840 50.60 50.60 49.30 0 0 0
18/06/2010
49.73
 55,860 49.73 50.16 48.87 7,800 0 0.4
17/06/2010
50.60
 12,430 51.03 51.03 49.30 0 0 0
16/06/2010
50.60
 20,830 49.73 51.03 49.30 0 100 -0.0
15/06/2010
49.30
 53,890 51.46 51.46 48.87 0 0 0
14/06/2010
50.16
 47,300 48.00 51.03 48.00 0 0 0
11/06/2010
48.87
 19,540 48.43 48.87 47.57 0 0 0
10/06/2010
47.57
 29,080 47.57 47.57 46.71 0 0 0
09/06/2010
47.57
 41,130 50.60 50.60 47.57 0 0 0
08/06/2010
48.87
 13,210 48.43 48.87 48.00 0 0 0
07/06/2010
48.87
 52,310 48.87 49.73 48.87 0 0 0
04/06/2010
51.03
 12,110 51.89 51.89 49.73 1,000 0 0.1
03/06/2010
51.89
 6,320 52.33 52.33 51.89 0 0 0
02/06/2010
51.89
 14,290 51.03 51.89 51.03 0 0 0
01/06/2010
51.89
 11,840 53.19 53.19 51.89 0 0 0
31/05/2010
51.89
 90,960 52.76 53.19 51.46 0 2,000 -0.1
28/05/2010
51.03
 78,430 51.03 51.03 51.03 0 630 -0.0

Chính sách bảo mật | Điều khoản sử dụng |