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)
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
27/05/2010
48.87
 10,770 49.30 49.30 47.57 0 0 0
26/05/2010
48.87
 37,580 48.43 48.87 47.57 0 0 0
25/05/2010
46.71
 62,400 48.00 48.43 46.71 0 0 0
24/05/2010
48.87
 11,040 48.00 48.87 47.57 0 0 0
21/05/2010
48.87
 24,170 48.87 48.87 48.87 0 0 0
20/05/2010
51.03
 134,580 47.57 51.89 47.57 0 0 0
19/05/2010
49.73
 49,760 51.89 51.89 49.73 500 0 0.0
18/05/2010
52.33
 13,610 52.33 54.06 52.33 4,000 0 0.2
17/05/2010
54.06
 13,970 54.49 54.49 53.62 9,970 0 0.6
14/05/2010
55.35
 27,420 56.22 56.22 53.62 50 0 0.0
13/05/2010
54.06
 102,200 54.06 54.92 52.33 0 18,000 -1.1
12/05/2010
52.33
 215,720 54.06 54.06 52.33 0 0 0
11/05/2010
54.92
 165,030 53.19 55.79 53.19 3,000 40,000 0
10/05/2010
53.19
 189,100 52.33 54.92 51.89 0 30,000 -1.9
07/05/2010
54.49
 269,110 54.49 55.35 54.49 0 14,160 -0.9
06/05/2010
57.08
 160,500 57.95 57.95 55.35 0 1,400 -0.1
05/05/2010
57.08
 334,220 54.49 58.81 54.49 30,000 0 2.0
04/05/2010
56.65
 188,220 56.65 56.65 56.65 0 0 0
29/04/2010
54.06
 786,360 54.49 54.49 51.89 1,000 0 0.1
28/04/2010
51.89
 303,870 49.73 51.89 49.73 0 0 0
27/04/2010
49.73
 301,030 48.00 49.73 47.57 0 200 -0.0
26/04/2010
47.57
 166,550 48.43 48.87 47.57 20 0 0.0
22/04/2010
48.43
 157,710 48.87 50.16 48.43 15,270 100 0.9
21/04/2010
48.00
 120,950 48.87 48.87 48.00 0 0 0
20/04/2010
48.00
 174,570 48.87 49.30 48.00 0 0 0
19/04/2010
48.43
 191,140 49.30 49.73 47.57 0 1,000 -0.1
16/04/2010
49.73
 300,020 49.30 50.60 48.87 40,000 0 2.3
15/04/2010
50.60
 275,880 50.60 51.46 50.16 10,330 0 0.6
14/04/2010
49.30
 109,460 49.30 49.30 49.30 0 500 -0.0
13/04/2010
47.14
 335,190 48.43 49.30 47.14 0 0 0
12/04/2010
49.30
 388,400 51.46 51.46 49.30 20 0 0.0
09/04/2010
51.46
 233,400 54.49 54.49 51.46 500 3,000 -0.2
08/04/2010
54.06
 329,170 53.19 55.79 53.19 1,520 7,000 -0.3
07/04/2010
54.06
 242,900 55.35 56.22 53.62 1,000 0 0.1
06/04/2010
55.35
 422,030 55.35 56.22 54.49 0 0 0
05/04/2010
53.62
 361,500 53.19 53.62 52.76 4,700 8,650 -0.2
02/04/2010
51.46
 470,070 52.76 54.06 51.46 4,020 3,350 0.0
01/04/2010
54.06
 359,100 51.46 55.35 51.46 0 1,480 -0.1
31/03/2010
52.76
 934,190 52.76 52.76 51.89 500 10,690 -0.6
30/03/2010
50.60
 51,850 50.60 50.60 50.60 0 700 -0.0
29/03/2010
48.43
 209,320 48.00 48.43 47.57 0 0 0
26/03/2010
46.27
 135,400 46.27 46.27 45.41 0 0 0
25/03/2010
45.41
 209,270 46.27 47.14 44.98 11,000 0 0.6
24/03/2010
46.71
 202,250 45.84 46.71 45.84 2,000 0 0.1
23/03/2010
44.54
 94,550 46.27 46.27 44.54 1,790 0 0.1
22/03/2010
45.41
 183,110 44.98 47.14 44.98 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |