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
(2025-11-04) 		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
(2025-09-05) 		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
(2024-12-09) 		0 0% 0 0 0
0.40
0.40
0.40
24 tháng
(2023-12-15) 		-0.10 -20% 18,603,627 -9,590 -0.0
0.40
0.70
0.40
36 tháng
(2022-12-20) 		-0.50 -55.56% 71,934,692 -88,700 -0.1
0.40
0.90
0.40
60 tháng
(2020-12-30) 		-1.20 -75% 871,139,072 -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)
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
19/03/2010
44.98
 102,930 47.14 47.14 44.98 630 0 0.0
18/03/2010
46.27
 188,520 44.98 46.27 43.25 0 0 0
17/03/2010
44.11
 191,490 46.27 47.14 44.11 1,540 0 0.1
16/03/2010
46.27
 199,290 47.14 48.43 46.27 0 2,000 -0.1
15/03/2010
48.43
 283,440 48.00 48.43 47.57 0 10 -0.0
12/03/2010
46.27
 108,410 47.57 47.57 45.84 0 0 0
11/03/2010
47.14
 180,120 45.84 47.14 45.84 20 400 -0.0
10/03/2010
46.71
 198,080 46.71 48.43 46.27 0 1,000 -0.1
09/03/2010
48.43
 217,110 46.71 48.87 46.27 0 1,000 -0.1
08/03/2010
47.14
 289,610 47.57 47.57 45.84 14,000 500 0.7
05/03/2010
45.41
 244,890 43.25 45.41 43.25 1,000 1,500 -0.0
04/03/2010
43.25
 174,790 43.25 43.25 42.81 0 0 0
03/03/2010
41.52
 154,250 42.21 42.38 41.34 0 0 0
02/03/2010
42.21
 346,420 42.21 42.21 41.52 2,010 0 0.1
01/03/2010
40.22
 190,600 38.32 40.22 38.32 3,000 0 0.1
26/02/2010
38.32
 65,970 38.14 39.01 37.88 50 3,500 -0.2
25/02/2010
38.14
 88,110 38.92 39.35 38.14 0 1,000 -0.0
24/02/2010
38.14
 82,210 38.75 38.75 37.71 0 1,000 -0.0
23/02/2010
38.75
 200,170 37.80 38.75 37.45 0 0 0
22/02/2010
39.35
 141,110 40.22 40.22 38.92 2,000 0 0.1
12/02/2010
38.75
 56,380 39.35 40.22 38.75 1,000 0 0.0
11/02/2010
38.49
 62,030 37.36 38.49 36.41 1,000 0 0.0
10/02/2010
37.10
 74,920 37.19 37.71 35.98 0 0 0
09/02/2010
35.98
 186,800 37.19 37.80 35.98 0 1,550 -0.1
08/02/2010
37.80
 37,610 39.01 39.01 37.62 1,000 0 0.0
05/02/2010
39.01
 75,270 40.22 40.56 38.49 0 4,450 -0.2
04/02/2010
40.30
 132,420 40.22 41.08 39.35 0 0 0
03/02/2010
40.05
 76,020 39.09 40.48 38.49 0 0 0
02/02/2010
39.35
 142,480 40.39 41.52 39.35 0 0 0
01/02/2010
40.39
 67,390 38.49 40.39 38.49 50 0 0.0
29/01/2010
38.49
 181,920 40.22 40.22 37.71 0 0 0
28/01/2010
39.44
 152,890 40.39 41.43 39.44 0 0 0
27/01/2010
41.52
 454,260 42.12 42.12 39.79 0 10,000 -0.5
26/01/2010
40.13
 1,490 40.13 40.13 40.13 0 0 0
25/01/2010
38.23
 294,760 34.60 38.23 34.60 0 0 0
22/01/2010
36.41
 61,980 36.41 36.41 36.41 0 0 0
21/01/2010
38.32
 73,370 38.32 38.32 38.32 0 0 0
20/01/2010
40.30
 159,170 42.81 42.99 40.30 1,000 0 0.0
19/01/2010
42.38
 362,200 42.38 44.54 42.38 150 1,500 -0.1
18/01/2010
44.54
 25,300 44.54 44.54 44.54 100 0 0.0
15/01/2010
46.71
 297,560 48.00 48.87 46.71 0 0 0
14/01/2010
48.87
 236,000 51.03 51.03 47.57 3,750 10 0.2
13/01/2010
49.30
 192,550 45.84 49.30 44.98 3,500 0 0.2
12/01/2010
47.14
 186,500 49.73 51.03 47.14 4,450 0 0.3
11/01/2010
49.30
 523,840 49.30 49.30 46.71 0 1,000 -0.1
08/01/2010
47.14
 1,172,700 51.03 51.46 47.14 200 138,000 -8.0
07/01/2010
49.30
 4,320 49.30 49.30 49.30 0 200 -0.0
06/01/2010
47.14
 16,140 47.14 47.14 47.14 0 0 0
05/01/2010
44.98
 9,170 44.98 44.98 44.98 0 0 0
04/01/2010
42.99
 380 42.99 42.99 42.99 0 0 0
31/12/2009
41.00
 8,930 41.00 41.00 41.00 0 0 0
30/12/2009
39.09
 351,780 39.09 39.09 37.28 0 0 0
29/12/2009
37.28
 7,370 37.28 37.28 37.28 0 0 0
28/12/2009
35.55
 7,530 35.55 35.55 35.55 0 0 0
25/12/2009
33.90
 3,160 33.90 33.90 33.90 0 0 0
24/12/2009
32.35
 11,870 32.35 32.35 32.35 0 0 0
23/12/2009
30.88
 106,280 30.88 30.88 30.88 1,000 0 0
22/12/2009
29.41
 5,100 29.41 29.41 29.41 0 0 0
21/12/2009
28.02
 79,050 28.02 28.02 27.94 0 0 0
18/12/2009
26.73
 482,480 25.95 26.73 25.51 0 0 0
17/12/2009
25.51
 1,640 25.51 25.51 25.51 0 0 0
16/12/2009
26.81
 2,270 26.81 26.81 26.81 0 0 0
15/12/2009
28.20
 95,520 28.20 28.28 28.20 0 0 0
14/12/2009
29.67
 170,670 29.67 31.66 29.67 0 0 0
11/12/2009
31.22
 81,680 31.22 31.31 31.22 200 0 0
10/12/2009
32.78
 397,550 32.78 34.42 32.78 0 0 0
09/12/2009
34.42
 13,340 34.42 34.42 34.42 0 0 0
08/12/2009
36.15
 94,640 36.33 36.33 36.15 0 0 0
07/12/2009
38.06
 104,320 39.01 39.01 37.80 0 0 0
04/12/2009
39.79
 59,400 41.52 41.52 39.79 0 0 0
03/12/2009
41.08
 232,440 40.22 41.52 39.44 0 0 0
02/12/2009
41.52
 160,520 44.98 45.41 41.52 0 0 0
01/12/2009
43.68
 155,610 42.47 43.68 42.47 0 0 0
30/11/2009
41.95
 295,490 43.25 44.11 41.95 0 0 0
27/11/2009
44.11
 462,380 44.11 48.43 44.11 0 0 0
26/11/2009
46.27
 1,430 46.27 46.27 46.27 0 0 0
25/11/2009
48.43
 84,040 49.30 49.30 48.43 0 0 0
24/11/2009
50.60
 87,850 51.89 52.76 50.16 0 0 0
23/11/2009
51.46
 160,710 54.06 54.06 51.46 0 0 0
20/11/2009
53.62
 127,150 55.79 55.79 53.62 0 0 0
19/11/2009
55.79
 208,830 54.92 56.65 54.06 10,000 0 0
18/11/2009
55.35
 181,210 53.62 55.35 52.33 0 0 0
17/11/2009
54.49
 362,030 56.22 57.95 54.49 0 0 0
16/11/2009
56.22
 202,510 55.79 56.22 55.79 0 0 0
13/11/2009
53.62
 303,720 53.19 53.62 51.89 0 0 0
12/11/2009
51.46
 615,320 47.14 51.46 47.14 138,000 1,830 0

Chính sách bảo mật | Điều khoản sử dụng |