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)
21/07/2016
2.30
 1,119,690 2.30 2.50 2.30 0 0 0
20/07/2016
2.40
 1,252,530 2.40 2.50 2.40 0 0 0
19/07/2016
2.50
 190,620 2.50 2.60 2.50 0 0 0
18/07/2016
2.60
 124,900 2.60 2.60 2.60 0 0 0
15/07/2016
2.70
 353,290 2.70 2.70 2.60 0 0 0
14/07/2016
2.70
 444,420 2.80 2.80 2.70 0 0 0
13/07/2016
2.90
 476,570 2.80 2.90 2.80 0 0 0
12/07/2016
2.80
 369,990 2.70 2.80 2.60 0 0 0
11/07/2016
2.70
 131,150 2.70 2.70 2.60 0 0 0
08/07/2016
2.60
 2,676,730 2.60 2.80 2.60 0 0 0
07/07/2016
2.70
 460,630 2.90 2.90 2.70 0 0 0
06/07/2016
2.90
 224,720 3 3 2.90 0 0 0
05/07/2016
3
 248,740 3 3.10 3 0 0 0
04/07/2016
3.10
 310,530 3 3.10 2.90 0 0 0
01/07/2016
3.10
 187,290 3.10 3.10 3 0 0 0
30/06/2016
3
 236,180 3.20 3.20 3 0 0 0
29/06/2016
3.10
 552,360 3.30 3.40 3.10 0 0 0
28/06/2016
3.30
 400,020 3.10 3.30 3.10 0 0 0
27/06/2016
3.10
 178,070 3.10 3.20 3 0 0 0
24/06/2016
3.20
 549,520 3.30 3.30 3.10 0 0 0
23/06/2016
3.30
 575,940 3.40 3.40 3.20 0 0 0
22/06/2016
3.40
 218,870 3.40 3.50 3.30 0 0 0
21/06/2016
3.40
 293,390 3.50 3.50 3.30 0 0 0
20/06/2016
3.40
 128,100 3.40 3.50 3.40 0 0 0
17/06/2016
3.40
 84,110 3.50 3.60 3.40 0 0 0
16/06/2016
3.40
 313,370 3.50 3.60 3.40 0 0 0
15/06/2016
3.50
 201,380 3.60 3.60 3.40 0 42,000 -0.1
14/06/2016
3.60
 455,570 3.50 3.60 3.40 0 0 0
13/06/2016
3.60
 613,970 3.60 3.70 3.50 0 15,000 -0.1
10/06/2016
3.70
 560,630 3.60 3.70 3.50 0 28,000 -0.1
09/06/2016
3.60
 598,970 3.60 3.80 3.50 0 10,000 -0.0
08/06/2016
3.60
 731,510 3.70 3.70 3.50 38,000 0 0.1
07/06/2016
3.70
 238,160 3.80 3.80 3.60 0 0 0
06/06/2016
3.80
 367,340 4 4 3.70 0 0 0
03/06/2016
3.80
 1,247,150 3.60 3.80 3.60 57,000 2,570 0.2
02/06/2016
3.60
 890,160 3.70 3.80 3.50 0 0 0
01/06/2016
3.70
 554,800 3.80 3.90 3.60 0 0 0
31/05/2016
3.80
 589,600 3.80 4 3.80 0 0 0
30/05/2016
3.80
 1,461,300 3.90 3.90 3.80 0 0 0
27/05/2016
4
 670,510 4.20 4.30 4 0 0 0
26/05/2016
4.20
 1,246,980 4.10 4.20 3.90 0 0 0
25/05/2016
4
 2,437,300 4 4 3.90 0 0 0
24/05/2016
3.80
 638,450 3.70 3.80 3.70 0 0 0
23/05/2016
3.60
 1,107,740 3.30 3.60 3.20 2,570 0 0.0
20/05/2016
3.40
 141,490 3.30 3.40 3.20 0 0 0
19/05/2016
3.30
 270,570 3.40 3.40 3.20 0 0 0
18/05/2016
3.40
 949,430 3.60 3.60 3.30 0 0 0
17/05/2016
3.40
 63,360 3.40 3.40 3.40 0 0 0
16/05/2016
3.20
 214,150 3 3.20 3 0 0 0
13/05/2016
3
 498,230 3.30 3.30 3 0 0 0
12/05/2016
3.20
 471,470 3.30 3.50 3.20 0 0 0
11/05/2016
3.40
 334,230 3.40 3.60 3.40 0 0 0
10/05/2016
3.50
 339,240 3.40 3.50 3.30 0 0 0
09/05/2016
3.50
 624,730 3.60 3.70 3.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |