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
(2024-10-14) 		0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2024-09-16) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2024-08-15) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2024-05-17) 		-0.10 -20% 395,843 0 0
0.40
0.50
0.40
12 tháng
(2023-11-20) 		-0.20 -33.33% 13,651,389 -9,590 -0.0
0.40
0.70
0.40
24 tháng
(2022-11-24) 		-0.30 -42.86% 69,798,092 -86,700 -0.1
0.40
1
0.40
36 tháng
(2021-11-29) 		-5.60 -93.33% 206,432,290 -89,900 0.1
0.40
6.90
0.40
60 tháng
(2019-12-10) 		0 0% 986,768,615 -44,375 0.1
0.30
6.90
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2017
2.15
 423,180 2.08 2.20 2.08 0 0 0
08/02/2017
2.12
 243,150 2.18 2.18 2.09 0 0 0
07/02/2017
2.18
 161,170 2.25 2.25 2.12 0 0 0
06/02/2017
2.19
 876,290 2.10 2.19 1.99 0 0 0
03/02/2017
2.05
 343,310 2.11 2.15 1.99 0 0 0
02/02/2017
2.12
 16,850 2.19 2.19 2.07 0 0 0
25/01/2017
2.10
 153,940 2.14 2.23 2 0 0 0
24/01/2017
2.09
 219,850 2 2.09 1.98 120,000 0 0.3
23/01/2017
1.96
 220,120 1.85 1.98 1.76 50,000 0 0.1
20/01/2017
1.89
 615,950 1.89 2.02 1.89 0 0 0
19/01/2017
2.03
 193,370 2.03 2.09 1.98 38,200 0 0.1
18/01/2017
2.03
 743,720 2.03 2.13 2.03 0 0 0
17/01/2017
2.18
 760,260 2.18 2.28 2.18 0 0 0
16/01/2017
2.34
 130,290 2.40 2.44 2.34 0 0 0
13/01/2017
2.41
 506,970 2.33 2.45 2.31 0 0 0
12/01/2017
2.32
 386,780 2.30 2.39 2.29 122,390 0 0.3
11/01/2017
2.30
 703,590 2.39 2.39 2.30 38,000 0 0.1
10/01/2017
2.24
 208,430 2.11 2.24 2.11 70,560 0 0.2
09/01/2017
2.10
 169,220 2.27 2.31 2.08 0 0 0
06/01/2017
2.19
 123,930 2.20 2.28 2.17 0 0 0
05/01/2017
2.22
 190,590 2.28 2.33 2.17 17,380 0 0.0
04/01/2017
2.30
 130,720 2.33 2.38 2.28 0 0 0
03/01/2017
2.38
 138,680 2.38 2.41 2.30 0 0 0
30/12/2016
2.30
 355,390 2.25 2.40 2.20 0 0 0
29/12/2016
2.25
 970,000 2.39 2.39 2.24 0 0 0
28/12/2016
2.40
 198,520 2.26 2.50 2.26 0 0 0
27/12/2016
2.40
 832,440 2.50 2.50 2.40 0 0 0
26/12/2016
2.58
 1,456,110 2.60 2.60 2.28 0 0 0
23/12/2016
2.43
 153,210 2.43 2.43 2.43 0 0 0
22/12/2016
2.28
 300,860 2.28 2.28 2.28 0 0 0
21/12/2016
2.14
 392,540 1.92 2.14 1.92 0 0 0
20/12/2016
2
 779,000 2.02 2.10 1.96 0 0 0
19/12/2016
2.10
 759,630 2.20 2.20 2.10 0 0 0
16/12/2016
2.25
 402,240 2.21 2.31 2.06 0 0 0
15/12/2016
2.21
 506,980 2.34 2.37 2.10 0 0 0
14/12/2016
2.23
 1,664,350 2.23 2.55 2.23 0 0 0
13/12/2016
2.39
 22,980 2.39 2.39 2.39 0 0 0
12/12/2016
2.56
 135,570 2.56 2.56 2.56 0 0 0
09/12/2016
2.75
 346,980 2.75 2.78 2.75 0 0 0
08/12/2016
2.95
 818,350 3.23 3.31 2.95 0 0 0
07/12/2016
3.17
 1,058,990 3.10 3.35 3.10 0 0 0
06/12/2016
3.14
 1,742,550 3 3.14 3 0 0 0
05/12/2016
2.94
 1,423,250 2.94 3.10 2.94 0 3,000 -0.0
02/12/2016
3.16
 881,940 3.39 3.50 3.16 0 0 0
01/12/2016
3.39
 3,722,410 3.39 3.89 3.39 0 20,000 -0.1
30/11/2016
3.64
 113,910 3.64 3.64 3.64 0 0 0
29/11/2016
3.91
 1,632,840 4.20 4.30 3.91 0 0 0
28/11/2016
4.20
 2,697,290 4.23 4.23 3.69 30,000 0 0.1
25/11/2016
3.96
 205,450 3.96 3.96 3.96 0 0 0
24/11/2016
3.71
 171,250 3.71 3.71 3.71 0 0 0
23/11/2016
3.47
 47,810 3.47 3.47 3.47 0 0 0
22/11/2016
3.25
 272,220 3.25 3.25 3.25 0 0 0
21/11/2016
3.04
 191,980 3.04 3.04 3.04 0 0 0
18/11/2016
2.85
 343,100 2.67 2.85 2.67 0 0 0
17/11/2016
2.67
 2,157,330 2.68 2.68 2.66 0 0 0
16/11/2016
2.51
 692,900 2.51 2.51 2.40 0 0 0
15/11/2016
2.35
 5,260 2.35 2.35 2.35 0 0 0
14/11/2016
2.20
 7,250 2.20 2.20 2.20 0 0 0
11/11/2016
2.06
 14,550 2.06 2.06 2.06 0 0 0
10/11/2016
1.93
 7,840 1.93 1.93 1.93 0 0 0
09/11/2016
1.81
 12,230 1.81 1.81 1.81 0 0 0
08/11/2016
1.70
 15,310 1.70 1.70 1.70 0 0 0
07/11/2016
1.59
 9,800 1.59 1.59 1.59 0 0 0
04/11/2016
1.49
 173,940 1.41 1.49 1.41 0 0 0
03/11/2016
1.40
 58,160 1.38 1.40 1.35 0 0 0
02/11/2016
1.40
 13,700 1.38 1.40 1.38 0 0 0
01/11/2016
1.40
 12,750 1.38 1.41 1.38 0 0 0
31/10/2016
1.40
 42,650 1.40 1.41 1.37 0 0 0
28/10/2016
1.40
 10,440 1.39 1.43 1.39 0 0 0
27/10/2016
1.42
 32,910 1.43 1.43 1.38 0 1,500 -0.0
26/10/2016
1.40
 64,070 1.46 1.46 1.40 0 0 0
25/10/2016
1.46
 65,080 1.45 1.47 1.43 0 0 0
24/10/2016
1.45
 135,820 1.42 1.51 1.42 0 0 0
21/10/2016
1.42
 150,260 1.43 1.46 1.42 0 0 0
20/10/2016
1.47
 44,970 1.42 1.49 1.42 0 0 0
19/10/2016
1.45
 241,730 1.50 1.53 1.45 0 0 0
18/10/2016
1.49
 139,500 1.48 1.49 1.47 0 0 0
17/10/2016
1.48
 191,140 1.50 1.55 1.48 0 0 0
14/10/2016
1.50
 415,840 1.41 1.50 1.41 0 0 0
13/10/2016
1.41
 122,300 1.40 1.42 1.35 0 0 0
12/10/2016
1.37
 55,090 1.36 1.39 1.36 0 0 0
11/10/2016
1.39
 36,540 1.38 1.40 1.36 0 0 0
10/10/2016
1.40
 169,350 1.36 1.40 1.35 0 0 0
07/10/2016
1.36
 242,520 1.42 1.42 1.35 0 0 0
06/10/2016
1.42
 70,890 1.40 1.43 1.37 0 0 0
05/10/2016
1.40
 16,410 1.40 1.40 1.34 0 0 0
04/10/2016
1.38
 66,370 1.42 1.42 1.38 1,000 0 0.0
03/10/2016
1.41
 102,360 1.40 1.45 1.40 1,000 0 0.0
30/09/2016
1.40
 96,850 1.39 1.40 1.36 0 0 0
29/09/2016
1.39
 265,790 1.38 1.42 1.38 0 0 0
28/09/2016
1.38
 84,840 1.39 1.40 1.36 0 0 0
27/09/2016
1.40
 118,480 1.39 1.41 1.38 0 0 0
26/09/2016
1.41
 46,420 1.41 1.46 1.40 0 0 0
23/09/2016
1.41
 519,200 1.36 1.46 1.36 1,000 0 0.0
22/09/2016
1.37
 203,530 1.30 1.38 1.30 0 0 0
21/09/2016
1.29
 279,220 1.29 1.32 1.28 0 0 0
20/09/2016
1.29
 110,760 1.35 1.35 1.29 0 0 0
19/09/2016
1.33
 42,870 1.40 1.43 1.33 0 0 0
16/09/2016
1.38
 284,570 1.29 1.38 1.23 0 0 0
15/09/2016
1.29
 319,990 1.38 1.40 1.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |