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
(2024-10-23) 		0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2024-09-23) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2024-08-26) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2024-05-27) 		-0.10 -20% 6,593,785 0 0
0.40
0.50
0.40
12 tháng
(2023-11-28) 		-0.20 -33.33% 20,205,625 -9,590 -0.0
0.40
0.70
0.40
24 tháng
(2022-12-05) 		-0.50 -55.56% 74,395,479 -86,700 -0.1
0.40
1
0.40
36 tháng
(2021-12-08) 		-6.50 -94.20% 196,697,315 -139,400 -0.2
0.40
6.90
0.40
60 tháng
(2019-12-19) 		0 0% 992,152,822 -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)
07/04/2017
2.29
 379,410 2.22 2.37 2.22 2,870 0 0.0
05/04/2017
2.22
 318,790 2.35 2.35 2.22 0 0 0
04/04/2017
2.35
 967,780 2.35 2.46 2.34 0 0 0
03/04/2017
2.30
 572,870 2.25 2.30 2.25 0 0 0
31/03/2017
2.28
 158,830 2.28 2.28 2.23 0 0 0
30/03/2017
2.28
 762,510 2.20 2.33 2.20 0 0 0
29/03/2017
2.18
 328,780 2.24 2.24 2.16 0 0 0
28/03/2017
2.20
 264,260 2.16 2.25 2.16 0 0 0
27/03/2017
2.16
 159,420 2.20 2.24 2.15 0 0 0
24/03/2017
2.20
 829,130 2.13 2.20 2.13 0 0 0
23/03/2017
2.13
 285,120 2.17 2.19 2.13 0 0 0
22/03/2017
2.17
 235,890 2.23 2.23 2.17 0 0 0
21/03/2017
2.23
 329,140 2.23 2.24 2.16 0 0 0
20/03/2017
2.20
 1,140,330 2.10 2.24 2.08 0 0 0
17/03/2017
2.10
 246,900 2.10 2.18 2.09 100 0 0.0
16/03/2017
2.10
 484,480 2.13 2.14 2.09 0 0 0
15/03/2017
2.13
 384,440 2.23 2.23 2.13 0 0 0
14/03/2017
2.23
 193,190 2.16 2.23 2.14 0 0 0
13/03/2017
2.16
 288,400 2.16 2.27 2.15 0 0 0
10/03/2017
2.29
 2,639,300 2.29 2.34 2.04 0 0 0
09/03/2017
2.19
 373,300 2.09 2.19 2.09 0 0 0
08/03/2017
2.05
 368,440 2.01 2.11 2.01 0 0 0
07/03/2017
2.05
 244,840 2 2.06 2 0 0 0
06/03/2017
2
 436,310 2.08 2.09 2 0 0 0
03/03/2017
2.05
 335,210 2.09 2.09 1.99 0 0 0
02/03/2017
2.03
 374,230 2.05 2.12 2 0 0 0
01/03/2017
2.04
 776,360 2.07 2.08 2.02 200 0 0.0
28/02/2017
2.07
 288,320 2.13 2.13 2.06 0 0 0
27/02/2017
2.07
 704,280 2.07 2.13 2 0 0 0
24/02/2017
2.08
 619,990 2.09 2.17 2.05 0 0 0
23/02/2017
2.13
 1,177,790 2.18 2.21 2.13 0 0 0
22/02/2017
2.28
 1,514,520 2.41 2.41 2.15 0 0 0
21/02/2017
2.26
 337,890 2.20 2.26 2.20 0 0 0
20/02/2017
2.12
 1,070,240 2.06 2.23 2.03 0 0 0
17/02/2017
2.09
 357,160 2.08 2.09 2.04 0 0 0
16/02/2017
2.08
 570,660 2.14 2.15 2.07 0 0 0
15/02/2017
2.11
 224,430 2.09 2.16 2.08 0 0 0
14/02/2017
2.09
 356,230 2.11 2.16 2.06 0 0 0
13/02/2017
2.13
 392,980 2.16 2.16 2.05 0 0 0
10/02/2017
2.13
 362,610 2.20 2.22 2.12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |