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
(2024-08-20) 		0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2024-07-22) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2024-07-04) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2024-03-25) 		-0.20 -33.33% 3,338,555 1,000 0.0
0.40
0.60
0.40
12 tháng
(2023-09-25) 		-0.30 -42.86% 18,344,511 -16,590 -0.0
0.40
0.70
0.40
24 tháng
(2022-09-30) 		-0.80 -66.67% 77,236,971 -86,600 -0.1
0.40
1.20
0.40
36 tháng
(2021-10-05) 		-3.40 -89.47% 363,433,751 -122,000 -0.1
0.40
6.90
0.40
60 tháng
(2019-10-16) 		-0.10 -20% 991,974,106 -24,375 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)
01/12/2010
32.03
 110 32.03 32.03 32.03 0 0 0
30/11/2010
30.96
 12,140 29.53 30.96 29.53 200 0 0.0
29/11/2010
29.53
 5,530 31.14 31.14 29.53 0 0 0
26/11/2010
30.51
 8,350 30.51 30.51 29.08 0 0 0
25/11/2010
29.08
 4,430 28.99 29.08 28.99 0 0 0
24/11/2010
27.74
 2,340 27.74 27.74 27.74 200 0 0.0
23/11/2010
26.66
 8,450 26.57 26.66 26.57 100 0 0.0
22/11/2010
25.41
 1,250 25.41 25.41 25.41 0 0 0
19/11/2010
26.66
 6,680 26.84 26.84 26.57 0 0 0
18/11/2010
27.74
 4,540 29.17 29.17 27.74 0 0 0
17/11/2010
29.17
 14,610 29.17 31.23 29.17 0 0 0
16/11/2010
30.69
 1,100 30.69 30.69 30.69 0 0 0
15/11/2010
32.30
 740 33.11 33.11 32.30 0 0 0
12/11/2010
34.00
 1,200 34.09 34.09 34.00 0 0 0
11/11/2010
35.79
 1,240 33.11 35.88 33.11 0 0 0
10/11/2010
34.72
 1,040 34.89 34.89 34.72 0 0 0
09/11/2010
36.51
 0 36.51 36.51 36.51 0 0 0
08/11/2010
36.51
 3,000 36.51 36.51 36.51 0 0 0
05/11/2010
38.38
 4,430 36.59 38.38 36.59 0 0 0
04/11/2010
38.47
 470 37.13 38.47 37.13 0 0 0
03/11/2010
39.01
 0 39.01 39.01 39.01 0 0 0
02/11/2010
39.01
 110 37.31 39.01 37.31 0 0 0
01/11/2010
39.19
 1,200 37.13 39.19 37.04 1,000 0 0.0
29/10/2010
38.92
 350 36.51 38.92 36.51 0 0 0
28/10/2010
38.38
 10 38.38 38.38 38.38 0 0 0
27/10/2010
36.68
 2,830 36.51 36.68 36.24 0 0 0
26/10/2010
36.51
 5,250 36.59 36.59 36.51 0 0 0
25/10/2010
34.89
 800 34.89 34.89 34.89 800 0 0.0
22/10/2010
34.89
 20 34.00 34.89 34.00 10 0 0.0
21/10/2010
34.89
 1,360 34.89 34.89 34.89 0 0 0
20/10/2010
36.59
 7,120 37.58 37.58 36.59 500 0 0.0
19/10/2010
38.47
 3,140 38.47 38.47 38.03 0 0 0
18/10/2010: Cổ tức tiền mặt tỉ lệ: 15%
18/10/2010
38.47
 400 38.47 38.47 38.47 0 0 0
15/10/2010
38.92
 2,600 39.35 39.35 38.92 0 0 0
14/10/2010
39.35
 19,980 39.79 39.79 39.35 4,700 0 0.2
13/10/2010
39.01
 43,440 37.19 39.01 37.19 500 0 0.0
12/10/2010
37.19
 11,860 37.19 37.28 37.10 0 0 0
11/10/2010
37.19
 10 37.19 37.19 37.19 0 0 0
08/10/2010
36.59
 2,650 36.59 36.59 36.59 1,500 0 0.1
07/10/2010
36.59
 50 36.59 36.59 36.59 0 0 0
06/10/2010
38.40
 1,610 37.97 38.40 37.97 0 0 0
05/10/2010
37.19
 10,060 34.60 37.19 34.42 0 0 0
04/10/2010
35.98
 5,640 38.92 38.92 35.98 0 0 0
01/10/2010
37.80
 4,010 37.71 38.06 37.71 0 0 0
30/09/2010
36.33
 8,230 37.19 37.19 36.33 0 0 0
29/09/2010
38.06
 3,040 36.67 38.06 36.59 0 0 0
28/09/2010
37.97
 12,080 37.36 38.06 37.28 0 0 0
27/09/2010
37.10
 2,710 35.63 38.92 35.63 0 0 0
24/09/2010
37.10
 7,340 37.19 38.49 37.10 0 0 0
23/09/2010
37.10
 4,260 39.70 39.70 37.10 0 0 0
22/09/2010
38.49
 9,300 38.92 38.92 38.49 0 0 0
21/09/2010
38.92
 11,510 39.79 39.79 38.92 0 0 0
20/09/2010
39.79
 49,860 39.79 39.79 39.79 0 0 0
17/09/2010
37.97
 53,180 37.62 37.97 34.60 0 0 0
16/09/2010
36.24
 100 36.24 36.24 36.24 0 0 0
15/09/2010
36.24
 3,310 36.33 36.41 36.24 0 0 0
14/09/2010
38.06
 2,500 37.80 38.06 37.80 0 0 0
13/09/2010
37.45
 6,990 39.35 39.35 37.45 0 0 0
10/09/2010
39.35
 12,090 40.65 40.65 39.35 0 0 0
09/09/2010
40.65
 18,590 40.22 40.65 38.32 0 0 0
08/09/2010
39.27
 15,920 37.71 40.22 37.71 0 0 0
07/09/2010
39.53
 40,630 38.92 39.53 35.98 0 0 0
06/09/2010
37.71
 4,990 37.71 37.71 37.71 0 0 0
01/09/2010
35.98
 25,630 35.46 35.98 34.60 0 0 0
31/08/2010
34.34
 48,040 32.78 34.34 31.22 0 0 0
30/08/2010
32.78
 58,090 32.78 32.78 32.43 0 0 0
27/08/2010
31.22
 29,210 31.31 32.87 31.14 0 0 0
26/08/2010
32.69
 30,240 32.95 35.46 32.69 0 0 0
25/08/2010
34.34
 3,670 34.34 34.42 34.34 0 0 0
24/08/2010
36.07
 12,320 36.33 36.33 36.07 0 0 0
23/08/2010
37.88
 2,220 37.88 37.88 37.88 0 0 0
20/08/2010
39.79
 7,590 40.22 40.22 37.02 0 0 0
19/08/2010
38.92
 16,650 39.01 40.65 38.66 0 0 0
18/08/2010
40.48
 5,700 40.48 40.48 40.48 0 0 0
17/08/2010
42.38
 4,450 42.38 44.11 42.38 0 0 0
16/08/2010
44.11
 9,300 43.25 44.11 43.25 0 0 0
13/08/2010
42.38
 3,800 42.38 42.38 40.65 0 0 0
12/08/2010
40.65
 10,290 43.07 43.07 40.65 0 0 0
11/08/2010
42.73
 11,150 40.82 43.25 40.65 0 0 0
10/08/2010
42.73
 4,330 43.25 43.25 42.73 0 0 0
09/08/2010
44.98
 2,670 44.11 44.98 43.25 0 0 0
06/08/2010
44.98
 10,950 45.41 46.71 44.98 0 0 0
05/08/2010
46.71
 3,660 46.71 46.71 44.54 0 0 0
04/08/2010
46.71
 30,520 44.54 46.71 44.54 0 0 0
03/08/2010
46.27
 43,930 45.41 46.27 44.54 0 0 0
02/08/2010
44.11
 6,100 47.57 47.57 44.11 0 0 0
30/07/2010
45.84
 12,360 45.84 47.14 45.84 0 0 0
29/07/2010
47.57
 7,830 46.71 47.57 46.71 0 0 0
28/07/2010
45.84
 6,730 46.71 47.14 44.54 0 0 0
27/07/2010
45.84
 8,830 46.71 46.71 44.54 0 0 0
26/07/2010
46.71
 8,920 46.71 46.71 46.71 0 0 0
23/07/2010
47.57
 17,210 47.14 47.57 46.71 0 0 0
22/07/2010
47.57
 9,710 48.43 48.43 46.71 0 0 0
21/07/2010
48.43
 27,820 48.87 48.87 48.00 0 0 0
20/07/2010
47.57
 4,570 46.71 47.57 46.71 0 0 0
19/07/2010
46.71
 10,450 46.27 47.14 46.27 0 0 0
16/07/2010
46.71
 6,260 48.00 48.00 46.71 0 0 0
15/07/2010
48.00
 5,130 48.00 48.00 47.57 0 0 0
14/07/2010
48.00
 4,850 49.73 49.73 48.00 0 0 0
13/07/2010
49.30
 27,750 47.57 49.30 46.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |