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)
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
07/08/2009
16.87
 6,310 16.00 17.13 16.00 0 0 0
06/08/2009
16.43
 530 17.30 17.30 16.43 0 0 0
05/08/2009
17.30
 2,100 17.47 17.47 16.26 0 0 0
04/08/2009
16.78
 900 16.26 16.78 16.26 0 0 0
03/08/2009
16.87
 890 17.13 17.13 16.43 0 0 0
31/07/2009
17.13
 620 16.00 17.13 16.00 0 0 0
30/07/2009
16.35
 1,330 17.13 17.13 16.35 0 0 0
29/07/2009
17.13
 4,070 17.30 17.30 17.13 10 0 0
28/07/2009
17.99
 10 17.99 17.99 17.99 0 0 0
27/07/2009
17.99
 3,110 17.90 17.99 17.90 0 0 0
24/07/2009
17.21
 4,060 17.21 17.21 17.13 0 0 0
23/07/2009
16.43
 660 16.43 16.43 16.43 0 0 0
22/07/2009
16.43
 900 16.52 16.52 16.43 0 0 0
21/07/2009
17.30
 1,210 15.91 17.30 15.91 0 0 0
20/07/2009
16.69
 640 18.16 18.16 16.69 0 0 0
17/07/2009
17.56
 80 17.56 18.16 17.56 0 0 0
16/07/2009
17.56
 60 17.56 17.56 17.56 0 0 0
15/07/2009
17.30
 350 16.43 17.30 16.43 0 0 0
14/07/2009
17.30
 1,150 17.30 17.30 17.30 0 0 0
13/07/2009
18.08
 250 18.25 18.25 18.08 0 0 0
10/07/2009
19.03
 1,190 17.64 19.03 17.64 0 0 0
09/07/2009
18.51
 10,840 17.99 18.51 17.99 500 0 0
08/07/2009
17.64
 11,320 17.21 17.64 17.21 0 0 0
07/07/2009
17.21
 14,370 16.43 17.21 16.43 0 0 0
06/07/2009
16.43
 20,540 16.43 16.43 16.43 0 0 0
03/07/2009
15.65
 13,270 14.27 15.65 14.27 0 0 0
02/07/2009
14.96
 8,870 14.53 14.96 14.53 0 0 0
01/07/2009
15.22
 4,850 15.22 15.22 15.22 0 0 0
30/06/2009
16.00
 7,840 16.00 16.00 16.00 0 0 0
29/06/2009
16.78
 1,890 18.42 18.42 16.78 0 0 0
26/06/2009
17.64
 1,510 17.73 18.94 17.64 0 0 0
25/06/2009
18.51
 12,960 17.30 18.51 17.13 0 0 0
24/06/2009
17.99
 13,230 16.43 17.99 16.43 10 0 0
23/06/2009
17.21
 20 17.21 17.21 17.21 0 0 0
22/06/2009
18.08
 480 18.08 18.08 18.08 0 0 0
19/06/2009
18.94
 3,070 18.94 19.46 18.94 0 0 0
18/06/2009: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2009
19.89
 6,110 19.98 19.98 19.89 0 0 0
17/06/2009
19.03
 12,880 17.95 19.19 17.95 120 0 0
16/06/2009
18.86
 17,820 19.77 19.86 18.86 0 0 0
15/06/2009
19.86
 49,980 19.86 19.86 18.04 1,000 0 0
12/06/2009
18.95
 58,330 18.95 18.95 18.95 0 0 0
11/06/2009
18.12
 48,160 18.04 18.12 17.79 0 0 0
10/06/2009
17.29
 15,500 17.29 17.29 17.29 0 0 0
09/06/2009
18.20
 24,340 19.69 19.69 18.20 0 0 0
08/06/2009
19.11
 38,930 18.95 19.11 18.95 0 0 0
05/06/2009
18.20
 70,510 18.12 18.20 17.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |