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)
11/05/2017
2.20
 279,260 2.28 2.28 2.17 0 0 0
10/05/2017
2.23
 707,750 2.14 2.31 2.12 6,660 0 0.0
09/05/2017
2.16
 369,200 2.17 2.18 2.12 77,030 0 0.2
08/05/2017
2.15
 144,300 2.19 2.19 2.14 0 0 0
05/05/2017
2.15
 304,830 2.10 2.19 2.10 14,880 0 0.0
04/05/2017
2.10
 321,180 2.05 2.13 2.05 161,610 0 0.3
03/05/2017
2.06
 228,940 2.06 2.08 2.02 0 0 0
28/04/2017
2.05
 87,120 2.06 2.07 2.04 0 0 0
27/04/2017
2.06
 89,920 2.09 2.09 2.05 0 0 0
26/04/2017
2.06
 80,170 2.05 2.06 2.02 0 0 0
25/04/2017
2.05
 291,080 2.02 2.06 2 0 0 0
24/04/2017
2.02
 225,500 2.06 2.08 2.01 0 0 0
21/04/2017
2.08
 219,370 2.10 2.10 2.04 0 0 0
20/04/2017
2.09
 220,400 2.08 2.13 2.07 0 0 0
19/04/2017
2.08
 77,000 2.11 2.11 2.08 0 0 0
18/04/2017
2.09
 255,830 2.05 2.09 2.03 0 0 0
17/04/2017
2.05
 149,090 2.14 2.16 2.05 0 0 0
14/04/2017
2.10
 400,240 2.20 2.20 2.06 0 0 0
13/04/2017
2.14
 221,560 2.22 2.22 2.12 0 0 0
12/04/2017
2.16
 610,320 2.26 2.26 2.14 12,000 0 0.0
11/04/2017
2.22
 254,520 2.28 2.28 2.21 0 0 0
10/04/2017
2.21
 174,740 2.29 2.29 2.21 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |