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
(2025-11-19) 		0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2025-10-20) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2025-09-22) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2025-06-23) 		0 0% 0 0 0
0.40
0.40
0.40
12 tháng
(2024-12-24) 		0 0% 0 0 0
0.40
0.40
0.40
24 tháng
(2024-01-02) 		-0.10 -20% 16,660,975 -9,590 -0.0
0.40
0.70
0.40
36 tháng
(2023-01-04) 		-0.40 -50% 70,871,762 -89,700 -0.1
0.40
0.90
0.40
60 tháng
(2021-01-14) 		-1.40 -77.78% 846,901,604 -264,695 -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)
06/05/2016
3.60
 269,260 3.60 3.70 3.50 0 880 -0.0
05/05/2016
3.70
 332,810 3.70 3.80 3.50 0 20 -0
04/05/2016
3.70
 359,020 3.90 3.90 3.60 0 0 0
29/04/2016
3.80
 791,670 3.80 3.80 3.70 0 0 0
28/04/2016
3.60
 378,030 3.70 3.70 3.50 0 0 0
27/04/2016
3.70
 1,003,610 3.80 3.80 3.60 0 0 0
26/04/2016
3.80
 230,700 3.80 3.90 3.70 0 0 0
25/04/2016
3.80
 561,350 3.90 4.10 3.80 0 0 0
22/04/2016
4
 700,890 3.90 4 3.90 3,000 0 0.0
21/04/2016
4.10
 137,270 4 4.20 4 0 0 0
20/04/2016
4
 229,920 4.10 4.30 4 0 0 0
19/04/2016
4.20
 215,850 4.30 4.30 4.10 0 0 0
15/04/2016
4.30
 68,180 4.40 4.40 4.20 0 0 0
14/04/2016
4.30
 111,110 4.30 4.40 4.20 0 0 0
13/04/2016
4.20
 206,560 4.20 4.40 4.20 0 0 0
12/04/2016
4.30
 261,760 4.60 4.70 4.30 0 0 0
11/04/2016
4.60
 287,250 4.30 4.60 4.30 0 200 -0.0
08/04/2016
4.30
 143,590 4.20 4.40 4.20 0 0 0
07/04/2016
4.30
 99,930 4.40 4.50 4.30 0 0 0
06/04/2016
4.40
 272,960 4.30 4.40 4.30 0 1,430 -0.0
05/04/2016
4.20
 289,360 4.10 4.20 3.90 200 0 0.0
04/04/2016
4.10
 556,860 4.20 4.30 4.10 0 0 0
01/04/2016
4.40
 628,030 4.70 4.70 4.40 0 5,570 -0.0
31/03/2016
4.70
 592,120 5.10 5.10 4.70 0 0 0
30/03/2016
5
 244,330 5.10 5.20 5 0 0 0
29/03/2016
5.10
 681,750 5 5.20 5 7,000 0 0.0
28/03/2016
4.90
 444,900 4.90 5.10 4.80 0 0 0
25/03/2016
5
 251,060 5 5.20 4.90 0 0 0
24/03/2016
5.10
 496,780 5.50 5.50 5.10 0 0 0
23/03/2016
5.40
 1,425,040 5.40 5.40 5.30 0 0 0
22/03/2016
5.10
 589,510 4.80 5.10 4.80 0 0 0
21/03/2016
4.80
 200,110 4.80 5 4.80 0 0 0
18/03/2016
4.90
 156,630 4.70 4.90 4.70 0 0 0
17/03/2016
4.70
 161,760 4.70 4.90 4.70 400 0 0.0
16/03/2016
4.80
 190,600 4.70 4.90 4.70 0 0 0
15/03/2016
4.80
 79,370 4.70 4.80 4.70 0 0 0
14/03/2016
4.70
 173,440 4.70 4.90 4.70 0 0 0
11/03/2016
4.70
 64,360 4.80 4.80 4.70 0 0 0
10/03/2016
4.70
 157,040 4.60 4.70 4.60 0 0 0
09/03/2016
4.60
 190,570 4.70 4.80 4.60 0 0 0
08/03/2016
4.80
 211,380 4.80 4.90 4.70 0 0 0
07/03/2016
5
 316,210 5 5 4.70 0 0 0
04/03/2016
4.70
 172,900 4.50 4.90 4.50 0 0 0
03/03/2016
4.60
 515,030 4.60 4.80 4.60 500 0 0.0
02/03/2016
4.90
 579,620 5.30 5.30 4.90 0 10 -0
01/03/2016
5
 415,090 5 5 5 0 0 0
29/02/2016
4.70
 622,550 4.40 4.70 4.30 0 0 0
26/02/2016
4.40
 35,130 4.30 4.40 4.30 0 0 0
25/02/2016
4.40
 155,530 4.40 4.50 4.30 0 0 0
24/02/2016
4.50
 162,840 4.30 4.50 4.30 0 0 0
23/02/2016
4.30
 71,450 4.60 4.60 4.30 0 0 0
22/02/2016
4.60
 81,370 4.60 4.60 4.40 0 0 0
19/02/2016
4.40
 54,360 4.40 4.50 4.30 0 0 0
18/02/2016
4.30
 108,550 4.40 4.50 4.30 0 0 0
17/02/2016
4.40
 58,150 4.50 4.60 4.40 0 0 0
16/02/2016
4.30
 55,980 4.30 4.50 4.20 0 0 0
15/02/2016
4.30
 28,920 4.30 4.30 4.10 0 0 0
05/02/2016
4.30
 31,790 4.40 4.40 4.30 0 0 0
04/02/2016
4.50
 23,650 4.40 4.60 4.40 0 0 0
03/02/2016
4.40
 28,640 4.30 4.40 4.10 0 0 0
02/02/2016
4.30
 108,140 4.40 4.50 4.30 0 0 0
01/02/2016
4.60
 55,990 4.80 4.80 4.40 0 0 0
29/01/2016
4.60
 94,150 4.70 4.90 4.50 0 0 0
28/01/2016
4.60
 477,540 4.60 4.70 4.60 0 0 0
27/01/2016
4.40
 149,300 4.40 4.40 4.40 0 0 0
26/01/2016
4.20
 100,660 3.90 4.20 3.90 0 0 0
25/01/2016
4
 33,850 3.90 4 3.90 0 0 0
22/01/2016
3.80
 48,640 3.80 3.90 3.70 0 0 0
21/01/2016
3.80
 38,480 3.90 3.90 3.70 0 0 0
20/01/2016
3.90
 44,730 3.90 4.10 3.90 0 0 0
19/01/2016
4.10
 55,310 3.90 4.10 3.90 0 0 0
18/01/2016
4
 25,900 4 4 4 0 0 0
15/01/2016
4.20
 35,160 4.20 4.30 4 0 0 0
14/01/2016
4.10
 26,180 4.10 4.30 4.10 0 0 0
13/01/2016
4.30
 19,680 4.40 4.40 4.10 0 0 0
12/01/2016
4.30
 48,810 4 4.30 4 0 0 0
11/01/2016
4.20
 39,270 4.10 4.30 4.10 0 0 0
08/01/2016
4.20
 57,670 4.20 4.30 4.10 0 0 0
07/01/2016
4.40
 144,560 4.30 4.50 4.20 0 0 0
06/01/2016
4.50
 23,080 4.50 4.60 4.40 0 0 0
05/01/2016
4.50
 12,710 4.60 4.60 4.50 0 0 0
04/01/2016
4.60
 238,130 4.60 4.80 4.50 0 0 0
31/12/2015
4.50
 2,640 4.50 4.50 4.40 0 0 0
30/12/2015
4.40
 33,520 4.40 4.40 4.20 0 0 0
29/12/2015
4.20
 45,120 4.20 4.30 4.10 0 0 0
28/12/2015
4.20
 27,070 4.40 4.50 4.20 0 0 0
25/12/2015
4.40
 15,490 4.60 4.60 4.40 0 0 0
24/12/2015
4.60
 27,130 4.70 4.70 4.50 0 0 0
23/12/2015
4.60
 6,560 4.70 4.70 4.60 0 0 0
22/12/2015
4.60
 7,590 4.60 4.70 4.60 0 0 0
21/12/2015
4.60
 96,520 4.60 4.80 4.60 0 0 0
18/12/2015
4.60
 51,480 4.60 4.80 4.60 0 0 0
17/12/2015
4.70
 24,710 4.60 4.80 4.60 0 0 0
16/12/2015
4.70
 37,590 4.70 4.70 4.50 0 0 0
15/12/2015
4.70
 77,760 4.80 4.80 4.50 0 0 0
14/12/2015
4.70
 71,970 4.70 4.80 4.60 0 0 0
11/12/2015
4.70
 61,720 4.70 4.80 4.70 0 0 0
10/12/2015
4.70
 29,700 4.80 4.80 4.70 0 0 0
09/12/2015
4.80
 66,490 4.70 4.90 4.70 0 0 0
08/12/2015
4.80
 300,640 4.70 4.90 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |