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)
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
11/11/2009
49.30
 10,950 49.30 49.30 49.30 0 0 0
10/11/2009
51.89
 36,680 51.89 51.89 51.89 200 0 0
09/11/2009
54.49
 54,360 54.49 54.49 54.49 0 0 0
06/11/2009
57.08
 420,270 60.11 60.54 57.08 0 0 0
05/11/2009
59.68
 474,880 61.41 62.71 59.68 0 0 0
04/11/2009
62.71
 321,720 62.71 65.73 62.71 200 0 0
03/11/2009
65.73
 129,780 69.19 69.19 65.73 0 0 0
02/11/2009
69.19
 297,470 72.65 72.65 69.19 0 0 0
30/10/2009
72.65
 224,730 72.65 72.65 69.19 0 0 0
29/10/2009
69.19
 560,870 63.14 69.19 63.14 0 1,400 0
28/10/2009
66.17
 962,200 66.17 71.79 66.17 0 0 0
27/10/2009
69.63
 1,860 69.63 69.63 69.63 240 0 0
26/10/2009
73.08
 31,000 73.08 73.08 73.08 0 0 0
23/10/2009
76.54
 524,120 84.33 84.33 76.54 0 0 0
22/10/2009
80.44
 306,080 80.44 80.44 76.98 0 400 0
21/10/2009
76.98
 1,191,830 70.06 76.98 70.06 950 1,650 0
20/10/2009
73.52
 82,480 73.52 73.52 73.52 0 1,000 0
19/10/2009
70.06
 12,330 70.06 70.06 70.06 0 0 0
16/10/2009
67.03
 15,500 67.03 67.03 67.03 0 0 0
15/10/2009
64.00
 21,030 64.00 64.00 64.00 0 0 0
14/10/2009
60.98
 16,650 60.98 60.98 60.98 0 0 0
13/10/2009
58.38
 2,700 58.38 58.38 58.38 0 0 0
12/10/2009
55.79
 24,460 55.79 55.79 55.79 0 0 0
09/10/2009
53.19
 509,720 53.19 53.19 53.19 0 0 0
08/10/2009
51.03
 338,510 51.03 51.03 51.03 0 0 0
07/10/2009
48.87
 284,800 48.87 48.87 48.87 0 0 0
06/10/2009
46.71
 343,890 46.71 46.71 46.71 0 500 0
05/10/2009
44.54
 235,500 44.54 44.54 44.54 1,830 0 0
02/10/2009
42.64
 269,970 42.64 42.64 41.52 3,640 0 0
01/10/2009
40.65
 273,970 40.65 40.65 40.56 0 0 0
30/09/2009
38.75
 73,440 38.75 38.75 38.75 0 0 0
29/09/2009
36.93
 253,780 36.93 36.93 33.73 0 0 0
28/09/2009
35.20
 1,510 35.20 35.20 35.20 0 0 0
25/09/2009
33.56
 750 33.56 33.56 33.56 0 0 0
24/09/2009
32.00
 4,200 32.00 32.00 32.00 0 0 0
23/09/2009
30.53
 400 30.53 30.53 30.53 0 0 0
22/09/2009
29.15
 4,610 29.15 29.15 29.15 0 0 0
21/09/2009
27.76
 1,990 27.76 27.76 27.76 0 0 0
18/09/2009
26.47
 330,390 25.26 26.47 24.39 0 2,000 0
17/09/2009
25.26
 290,600 25.43 25.43 23.01 0 0 0
16/09/2009
24.22
 220,670 24.22 24.22 23.61 0 0 0
15/09/2009
23.09
 167,730 23.09 23.09 21.88 0 0 0
14/09/2009
22.06
 135,330 22.06 22.06 21.80 1,860 0 0
11/09/2009
21.02
 254,280 21.02 21.02 20.76 0 6,500 0
10/09/2009
20.07
 363,370 20.07 20.07 19.11 0 0 0
09/09/2009
19.11
 129,480 19.11 19.11 19.11 0 0 0
08/09/2009
18.25
 73,840 18.25 18.25 18.25 2,000 0 0
07/09/2009
17.38
 282,310 17.38 17.38 17.30 6,500 0 0
04/09/2009
16.61
 299,650 16.26 16.61 16.26 0 0 0
03/09/2009
15.83
 43,750 15.57 15.83 15.40 0 0 0
02/09/2009
15.57
 0 15.57 15.57 15.57 0 0 0
01/09/2009
15.57
 45,920 15.05 15.83 15.05 0 0 0
31/08/2009
15.83
 60,330 15.83 16.00 15.83 0 0 0
28/08/2009
15.83
 24,450 16.09 16.09 15.74 0 0 0
27/08/2009
15.83
 24,250 15.74 15.91 15.57 0 0 0
26/08/2009
15.74
 68,590 15.65 15.74 15.31 0 0 0
25/08/2009
15.05
 30,280 15.57 15.57 15.05 0 0 0
24/08/2009
15.57
 26,060 15.40 15.65 15.40 0 0 0
21/08/2009
15.40
 29,600 15.74 15.91 15.40 0 0 0
20/08/2009
15.83
 19,170 15.83 15.83 15.57 0 0 0
19/08/2009
15.83
 10,380 15.57 15.91 15.57 0 0 0
18/08/2009
15.57
 89,120 15.57 16.09 15.57 0 0 0
17/08/2009
16.35
 100,140 16.43 16.43 15.65 1,500 0 0
14/08/2009
16.43
 66,080 15.74 16.43 15.65 0 0 0
13/08/2009
16.43
 27,910 16.43 17.30 16.43 0 0 0
12/08/2009
17.30
 66,290 17.21 17.30 16.09 0 0 0
11/08/2009
16.87
 27,880 16.35 17.30 16.35 0 0 0
10/08/2009
17.13
 51,360 16.43 17.21 16.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |