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
(2024-08-21) 		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
(2023-09-26) 		-0.30 -42.86% 18,344,511 -16,590 -0.0
0.40
0.70
0.40
24 tháng
(2022-10-03) 		-0.80 -66.67% 76,733,758 -86,600 -0.1
0.40
1.20
0.40
36 tháng
(2021-10-06) 		-3.30 -89.19% 361,597,864 -127,500 -0.1
0.40
6.90
0.40
60 tháng
(2019-10-17) 		-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)
29/09/2017
2.80
 269,490 2.85 2.86 2.80 0 0 0
28/09/2017
2.86
 194,280 2.96 2.96 2.85 0 0 0
27/09/2017
2.91
 203,020 2.99 2.99 2.89 0 0 0
26/09/2017
2.99
 182,050 3.02 3.02 2.92 0 0 0
25/09/2017
3
 279,400 3.06 3.10 2.98 0 0 0
22/09/2017
3.06
 895,780 3.05 3.20 3.05 0 54,560 -0.2
21/09/2017
3
 290,150 3 3.02 2.95 0 0 0
20/09/2017
2.95
 377,790 3.01 3.07 2.95 0 0 0
19/09/2017
3.03
 299,110 3.04 3.09 3.01 0 0 0
18/09/2017
3.03
 711,000 3 3.19 3 13,290 0 0.0
15/09/2017
2.99
 489,680 2.82 3.06 2.82 0 0 0
14/09/2017
2.86
 194,580 2.81 2.90 2.80 0 0 0
13/09/2017
2.81
 60,380 2.80 2.82 2.78 0 0 0
12/09/2017
2.79
 52,300 2.80 2.80 2.77 0 0 0
11/09/2017
2.75
 79,120 2.80 2.82 2.75 0 0 0
08/09/2017
2.80
 116,660 2.82 2.86 2.80 0 0 0
07/09/2017
2.82
 163,070 2.84 2.87 2.82 0 0 0
06/09/2017
2.82
 93,090 2.81 2.86 2.80 0 0 0
05/09/2017
2.81
 121,950 2.82 2.88 2.81 16,280 0 0.0
01/09/2017
2.83
 96,210 2.87 2.88 2.82 0 0 0
31/08/2017
2.84
 309,500 2.88 2.90 2.84 30,000 0 0.1
30/08/2017
2.88
 146,890 2.82 2.88 2.82 0 0 0
29/08/2017
2.82
 236,900 2.93 2.94 2.80 0 0 0
28/08/2017
2.93
 564,900 2.86 2.99 2.80 41,270 0 0.1
25/08/2017
2.86
 311,150 2.85 2.88 2.78 0 0 0
24/08/2017
2.85
 334,360 2.88 2.88 2.76 0 0 0
23/08/2017
2.75
 332,630 2.70 2.81 2.70 0 0 0
22/08/2017
2.81
 160,860 2.87 2.90 2.81 0 0 0
21/08/2017
2.87
 264,120 2.86 2.92 2.80 30,000 0 0.1
18/08/2017
2.86
 1,385,890 2.86 2.86 2.66 0 0 0
17/08/2017
2.86
 475,700 3.09 3.09 2.86 0 0 0
16/08/2017
2.98
 451,540 3.08 3.09 2.98 0 0 0
15/08/2017
3.11
 300,030 3.22 3.22 3.11 0 0 0
14/08/2017
3.13
 626,240 2.93 3.13 2.93 20,000 0 0.1
11/08/2017
2.93
 844,090 3 3.08 2.90 0 0 0
10/08/2017
3.09
 1,620,630 3.09 3.31 3.09 0 0 0
09/08/2017
3.32
 1,844,660 3.16 3.38 3.16 20,000 0 0.1
08/08/2017
3.16
 984,810 3.39 3.39 3.16 0 0 0
07/08/2017
3.36
 4,193,640 3.49 3.49 3.10 0 100,950 -0.3
04/08/2017
3.27
 780,520 3.27 3.27 3.27 0 0 0
03/08/2017
3.06
 380,820 3.06 3.06 3.06 0 0 0
02/08/2017
2.86
 1,281,700 2.65 2.86 2.65 0 0 0
01/08/2017
2.68
 238,280 2.63 2.69 2.63 40,000 0 0.1
31/07/2017
2.61
 285,380 2.63 2.68 2.60 0 0 0
28/07/2017
2.63
 380,280 2.62 2.65 2.60 0 20 -0
27/07/2017
2.62
 354,710 2.66 2.71 2.59 0 0 0
26/07/2017
2.70
 181,710 2.62 2.74 2.62 0 0 0
25/07/2017
2.63
 245,280 2.61 2.65 2.56 0 0 0
24/07/2017
2.59
 691,960 2.68 2.69 2.58 0 0 0
21/07/2017
2.71
 416,520 2.72 2.75 2.70 0 0 0
20/07/2017
2.75
 745,690 2.78 2.79 2.73 0 0 0
19/07/2017
2.79
 407,340 2.84 2.84 2.77 0 0 0
18/07/2017
2.80
 565,150 2.89 2.89 2.80 0 0 0
17/07/2017
2.84
 1,001,030 2.79 2.92 2.77 0 0 0
14/07/2017
2.75
 232,950 2.74 2.77 2.73 0 0 0
13/07/2017
2.75
 290,020 2.77 2.79 2.73 0 0 0
12/07/2017
2.77
 246,390 2.79 2.79 2.71 0 0 0
11/07/2017
2.77
 516,170 2.71 2.80 2.70 0 226,780 -0.6
10/07/2017
2.71
 606,470 2.70 2.78 2.70 0 0 0
07/07/2017
2.78
 565,660 2.92 2.92 2.75 1,000 0 0.0
06/07/2017
2.89
 702,730 2.84 2.93 2.83 11,600 0 0.0
05/07/2017
2.77
 483,390 2.69 2.81 2.69 14,170 0 0.0
04/07/2017
2.71
 283,220 2.69 2.73 2.68 0 0 0
03/07/2017
2.69
 422,400 2.75 2.80 2.66 0 0 0
30/06/2017
2.75
 432,010 2.80 2.88 2.71 0 0 0
29/06/2017
2.80
 812,520 2.70 2.93 2.68 0 0 0
28/06/2017
2.74
 210,410 2.66 2.78 2.66 0 0 0
27/06/2017
2.77
 1,292,720 2.70 2.85 2.69 57,290 0 0.2
26/06/2017
2.67
 381,240 2.69 2.70 2.60 15,890 10 0.0
23/06/2017
2.60
 509,120 2.66 2.73 2.58 0 0 0
22/06/2017
2.66
 282,350 2.78 2.78 2.66 10 0 0
21/06/2017
2.73
 344,470 2.65 2.81 2.65 0 0 0
20/06/2017
2.83
 636,050 2.79 2.92 2.79 0 10 -0
19/06/2017
2.73
 316,110 2.60 2.73 2.60 0 0 0
16/06/2017
2.56
 474,890 2.75 2.75 2.56 10 0 0
15/06/2017
2.71
 519,360 2.80 2.80 2.63 0 0 0
14/06/2017
2.80
 443,860 2.95 2.95 2.62 0 0 0
13/06/2017
2.80
 2,759,110 2.81 3 2.75 500 7,120 -0.0
12/06/2017
2.95
 1,618,350 2.97 3.17 2.95 400 33,400 -0.1
09/06/2017
3.17
 647,080 3.40 3.40 3.17 100 0 0.0
08/06/2017
3.40
 2,347,250 3.20 3.43 3.20 7,000 0 0.0
07/06/2017
3.21
 2,413,560 3.69 3.69 3.21 140 71,430 -0.2
06/06/2017
3.45
 1,005,690 3.45 3.45 3.30 0 0 0
05/06/2017
3.23
 696,960 3.23 3.23 3.21 0 0 0
02/06/2017
3.02
 1,700,950 3.02 3.02 2.95 66,430 0 0.2
01/06/2017
2.83
 1,107,510 2.79 2.83 2.66 0 0 0
31/05/2017
2.65
 1,866,570 2.90 2.90 2.65 0 0 0
30/05/2017
2.84
 3,596,360 2.97 2.97 2.60 0 0 0
29/05/2017
2.78
 151,050 2.78 2.78 2.78 0 0 0
26/05/2017
2.60
 202,920 2.60 2.60 2.60 0 0 0
25/05/2017
2.43
 430,940 2.43 2.43 2.43 0 0 0
24/05/2017
2.28
 387,340 2.30 2.38 2.25 0 0 0
23/05/2017
2.30
 375,320 2.30 2.39 2.27 100 0 0.0
22/05/2017
2.28
 655,810 2.31 2.40 2.27 0 0 0
19/05/2017
2.34
 839,730 2.33 2.39 2.26 0 0 0
18/05/2017
2.30
 274,520 2.37 2.42 2.30 1,000 0 0.0
17/05/2017
2.42
 1,084,280 2.39 2.47 2.31 3,900 14,870 -0.0
16/05/2017
2.31
 1,929,660 2.16 2.31 2.16 100 0 0.0
15/05/2017
2.16
 336,040 2.18 2.19 2.08 0 0 0
12/05/2017
2.19
 97,090 2.20 2.25 2.18 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |