CTCP DAMAC GLS (ksh)

0.50
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
() 		0.60 0% 0 0 0
0
0.50
0.50
2 tháng
() 		0.60 0% 0 0 0
0
0.50
0.50
3 tháng
() 		0.60 0% 0 0 0
0
0.50
0.50
6 tháng
() 		0.60 0% 0 0 0
0
0.50
0.50
12 tháng
(2023-05-16) 		-0.10 -14.29% 14,533,100 -74,400 -0.1
0.50
1
0.50
24 tháng
(2022-05-23) 		-1.20 -66.67% 67,935,969 -88,300 -0.1
0.50
1.80
0.50
36 tháng
(2021-05-26) 		-2.20 -78.57% 559,098,852 -69,000 0.1
0.50
6.90
0.50
60 tháng
(2019-06-06) 		-0.17 -22.08% 957,308,734 -16,075 0.1
0.30
6.90
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2022
3.70
 0 3.70 3.70 3.70 0 0 0
28/02/2022
3.70
 0 3.70 3.70 3.70 0 0 0
25/02/2022
3.60
 4,138,430 4 4 3.40 100 55,400 -0.2
24/02/2022
4
 0 4 4 4 0 0 0
23/02/2022
4
 0 4 4 4 0 0 0
22/02/2022
4
 0 4 4 4 0 0 0
21/02/2022
4
 0 4 4 4 0 0 0
18/02/2022
4
 2,739,371 4.20 4.20 3.80 0 0 0
17/02/2022
4
 0 4 4 4 0 0 0
16/02/2022
4
 0 4 4 4 0 0 0
15/02/2022
4
 0 4 4 4 0 0 0
14/02/2022
4
 0 4 4 4 0 0 0
11/02/2022
4
 3,238,075 3.90 4.30 3.80 100 0 0.0
10/02/2022
3.90
 0 3.90 3.90 3.90 0 0 0
09/02/2022
3.90
 0 3.90 3.90 3.90 0 0 0
08/02/2022
3.90
 0 3.90 3.90 3.90 0 0 0
07/02/2022
3.90
 0 3.90 3.90 3.90 0 0 0
28/01/2022
3.90
 2,237,283 3.90 4.50 3.90 0 2,500 0.0
27/01/2022
4.50
 0 4.50 4.50 4.50 0 0 0
26/01/2022
4.50
 0 4.50 4.50 4.50 0 0 0
25/01/2022
4.50
 0 4.50 4.50 4.50 0 0 0
24/01/2022
4.50
 0 4.50 4.50 4.50 0 0 0
21/01/2022
4.40
 7,353,935 5 5.10 4.30 12,700 173,700 -0.7
20/01/2022
5
 0 5 5 5 0 0 0
19/01/2022
5
 0 5 5 5 0 0 0
18/01/2022
5
 0 5 5 5 0 0 0
17/01/2022
5
 0 5 5 5 0 0 0
14/01/2022
5
 870,103 5 5.10 5 0 0 0
13/01/2022
5.80
 0 5.80 5.80 5.80 0 0 0
12/01/2022
5.80
 0 5.80 5.80 5.80 0 0 0
11/01/2022
5.80
 0 5.80 5.80 5.80 0 0 0
10/01/2022
5.80
 0 5.80 5.80 5.80 0 0 0
07/01/2022
5.80
 7,794,060 5.40 5.80 5.30 4,700 1,100 0.0
06/01/2022
5.10
 0 5.10 5.10 5.10 0 0 0
05/01/2022
5.10
 0 5.10 5.10 5.10 0 0 0
04/01/2022
5.10
 0 5.10 5.10 5.10 0 0 0
31/12/2021
5.20
 7,993,469 4.80 5.20 4.60 160,500 15,500 0.7
30/12/2021
4.60
 0 4.60 4.60 4.60 0 0 0
29/12/2021
4.60
 0 4.60 4.60 4.60 0 0 0
28/12/2021
4.60
 0 4.60 4.60 4.60 0 0 0
27/12/2021
4.60
 0 4.60 4.60 4.60 0 0 0
24/12/2021
4.70
 14,811,880 5.10 5.30 4.40 22,400 32,200 -0.1
23/12/2021
5.10
 0 5.10 5.10 5.10 0 0 0
22/12/2021
5.10
 0 5.10 5.10 5.10 0 0 0
21/12/2021
5.10
 0 5.10 5.10 5.10 0 0 0
20/12/2021
5.10
 0 5.10 5.10 5.10 0 0 0
17/12/2021
5.10
 902,077 5.10 6.70 5.10 1,000 0 0.0
16/12/2021
5.90
 0 5.90 5.90 5.90 0 0 0
15/12/2021
5.90
 0 5.90 5.90 5.90 0 0 0
14/12/2021
5.90
 0 5.90 5.90 5.90 0 0 0
13/12/2021
5.90
 0 5.90 5.90 5.90 0 0 0
10/12/2021
5.90
 882,386 5.90 6.50 5.90 11,000 0 0.1
09/12/2021
6.90
 0 6.90 6.90 6.90 0 0 0
08/12/2021
6.90
 0 6.90 6.90 6.90 0 0 0
07/12/2021
6.90
 0 6.90 6.90 6.90 0 0 0
06/12/2021
6.90
 0 6.90 6.90 6.90 0 0 0
03/12/2021
6.90
 0 6.90 6.90 6.90 0 0 0
02/12/2021
6.90
 4,257,391 6.60 7 6.60 8,700 0 0.1
01/12/2021
6.60
 4,691,458 6.20 6.70 6.20 40,600 100 0.3
30/11/2021
6.40
 4,730,246 6.10 6.50 5.90 0 19,200 -0.1
29/11/2021
6
 3,186,497 5.80 6.10 5.50 21,700 2,200 0.1
26/11/2021
5.90
 3,507,090 6 6.30 5.70 700 37,200 -0.2
25/11/2021
6
 2,503,377 6.20 6.20 5.80 600 400 0.0
24/11/2021
6.10
 2,305,851 6 6.50 5.90 700 4,500 0.0
23/11/2021
6
 3,383,317 5.50 6.10 5.30 34,900 0 0.2
22/11/2021
6
 7,297,523 6.80 6.80 6 19,400 65,000 -0.3
19/11/2021
6.80
 8,653,156 6.60 7.40 6.20 15,700 11,500 0.0
18/11/2021
6.60
 5,194,855 6.10 6.60 6 6,500 0 0.0
17/11/2021
6.10
 5,514,018 5.60 6.20 5.30 25,000 500 0.1
16/11/2021
5.60
 8,649,695 6.20 6.20 5.30 45,300 20,000 0.1
15/11/2021
6.10
 8,894,451 5.40 6.20 5.40 3,100 0 0.0
12/11/2021
5.60
 6,199,933 5.10 5.60 5.10 10,500 1,100 0.0
11/11/2021
5.10
 6,521,711 4.60 5.20 4.60 10,000 0 0.0
10/11/2021
4.60
 3,299,922 4.60 4.70 4.50 0 20,000 -0.1
09/11/2021
4.60
 3,631,021 4.60 4.70 4.50 100 11,100 -0.1
08/11/2021
4.60
 2,983,684 4.50 4.60 4.40 3,700 400 0.0
05/11/2021
4.50
 2,868,267 4.40 4.60 4.30 0 1,100 0.0
04/11/2021
4.40
 3,268,002 4.40 4.50 4.20 0 3,400 0.0
03/11/2021
4.40
 4,498,741 4.60 4.90 4.30 0 91,500 -0.4
02/11/2021
4.80
 4,279,458 4.60 4.80 4.50 7,000 7,500 0.0
01/11/2021
4.60
 6,842,645 4.30 4.80 4.20 4,600 900 0.0
29/10/2021
4.30
 2,751,895 4.30 4.40 4.20 10,000 10,100 0.0
28/10/2021
4.30
 3,568,807 4.40 4.50 4.20 1,500 0 0.0
27/10/2021
4.50
 3,833,245 4.30 4.60 4.30 1,200 0 0.0
26/10/2021
4.40
 2,939,679 4.40 4.40 4.20 15,100 0 0.1
25/10/2021
4.40
 3,833,704 4.50 4.50 4.20 5,500 15,000 0.0
22/10/2021
4.40
 1,839,808 4.40 4.50 4.30 500 300 0.0
21/10/2021
4.40
 5,032,583 4.40 4.60 4.20 3,000 7,000 0.0
20/10/2021
4.40
 5,038,752 4.20 4.60 4.10 0 100,000 -0.4
19/10/2021
4.20
 2,034,528 4.20 4.30 4 1,300 0 0.0
18/10/2021
4.30
 3,636,190 4.20 4.40 4.10 16,500 0 0.1
15/10/2021
4.20
 7,217,427 3.90 4.30 3.80 100,300 0 0.4
14/10/2021
3.90
 2,497,997 3.80 3.90 3.60 0 1,000 0.0
13/10/2021
3.80
 1,596,372 3.70 3.80 3.60 500 0 0.0
12/10/2021
3.80
 1,936,440 3.70 3.90 3.70 10,500 0 0.0
11/10/2021
3.70
 1,424,523 3.90 4 3.70 15,000 0 0.1
08/10/2021
3.80
 1,932,472 3.90 4 3.80 10,000 6,000 0.0
07/10/2021
3.90
 2,202,885 3.80 4.10 3.70 0 800 0.0
06/10/2021
3.70
 1,551,550 3.80 3.90 3.70 0 0 0
05/10/2021
3.80
 1,835,887 3.60 4 3.50 12,000 6,500 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc