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)
09/12/2014
11.30
 858,770 11.50 12.10 11.30 0 0 0
08/12/2014
12.10
 509,860 13.10 13.40 12.10 0 0 0
05/12/2014
13
 602,350 13.20 13.30 12.90 5,000 0 0.1
04/12/2014
13
 1,417,850 13.20 13.60 13 0 0 0
03/12/2014
13
 1,079,510 13.20 13.30 13 0 0 0
02/12/2014
13.10
 817,400 13.60 13.60 13 0 0 0
01/12/2014
13.30
 905,400 13.40 13.80 13.30 40,000 1,000 0.5
28/11/2014
13.10
 532,580 13 13.60 12.80 0 0 0
27/11/2014
13
 903,350 13.30 13.30 13 0 0 0
26/11/2014
13.10
 1,217,470 13.80 14.10 13.10 1,300 0 0.0
25/11/2014
13.70
 1,474,380 13 13.80 12.80 20,000 0 0.3
24/11/2014
12.90
 712,390 13.20 13.20 12.90 0 480 -0.0
21/11/2014
13.10
 365,820 13.10 13.70 13.10 0 0 0
20/11/2014
13.10
 1,519,410 13.40 13.40 13.10 0 1,520 -0.0
19/11/2014
13.20
 1,510,400 13.10 13.60 13 0 0 0
18/11/2014
13.20
 836,740 13.40 13.70 13.20 0 0 0
17/11/2014
13.60
 578,380 13.60 13.80 13.50 0 0 0
14/11/2014
13.60
 1,542,240 13.20 14.10 13.20 0 0 0
13/11/2014
13.40
 143,460 13.50 13.80 13.40 1,000 0 0.0
12/11/2014
13.80
 1,561,610 13.80 13.80 13.30 0 0 0
11/11/2014
13.40
 1,205,110 13.10 13.90 13 0 3,000 -0.0
10/11/2014
13.20
 134,910 13.60 13.60 13.10 0 0 0
07/11/2014
13.60
 130,720 13.70 14 13.60 1,000 100 0.0
06/11/2014
14
 659,070 13.80 14 13.80 3,000 100 0.0
05/11/2014
13.10
 107,690 12.30 13.10 12.30 0 0 0
04/11/2014
12.30
 120,390 12.40 12.60 12.20 100 0 0.0
03/11/2014
12.60
 215,000 13.40 13.40 12.30 100 2,000 -0.0
31/10/2014
13.10
 102,750 13.30 13.50 13 0 0 0
30/10/2014
13.30
 325,010 13.70 13.90 13 0 0 0
29/10/2014
13
 1,010,990 13.90 14.30 13 2,000 0 0.0
28/10/2014
13.90
 661,450 14 14.10 13.90 0 0 0
27/10/2014
14.90
 867,800 16.20 16.20 14.90 0 0 0
24/10/2014
16
 221,740 17 17.10 16 10,000 0 0.2
23/10/2014
17.10
 231,410 18 18 17.10 0 0 0
22/10/2014
18.30
 352,860 18.70 18.90 18.30 0 0 0
21/10/2014
18.70
 463,700 18.80 18.90 18.60 0 0 0
20/10/2014
18.90
 356,590 19.10 19.30 18.70 0 0 0
17/10/2014
19.10
 235,500 19 19.40 19 0 0 0
16/10/2014
19
 1,134,840 18.20 19.30 18.20 0 0 0
15/10/2014
18.20
 433,280 18 18.40 17.90 0 0 0
14/10/2014
18
 443,490 18.10 18.40 17.80 0 0 0
13/10/2014
18
 125,200 17.70 18 17.60 0 0 0
10/10/2014
17.50
 63,830 18 18.30 17.50 0 0 0
09/10/2014
18.50
 258,630 17.90 18.50 17.30 0 0 0
08/10/2014
17.90
 325,020 18.40 18.50 17.90 0 0 0
07/10/2014
18.40
 543,000 17.90 18.50 17 12,000 0 0.2
06/10/2014
17.90
 162,020 18.60 18.70 17.90 0 0 0
03/10/2014
18.60
 355,430 18 19.20 17.90 0 4,150 -0.1
02/10/2014
19.20
 100,600 19.30 20.50 19.20 0 0 0
01/10/2014
20.60
 500,120 19.20 20.60 18.70 0 0 0
30/09/2014
20.10
 1,441,400 20.10 21.30 20.10 4,000 0 0.1
29/09/2014
21.60
 153,740 23 23 21.60 0 0 0
26/09/2014
23.20
 1,462,280 21.90 23.20 20.20 0 1,000 -0.0
25/09/2014
21.70
 1,503,390 20.60 21.70 20.40 0 5,000 -0.1
24/09/2014
20.30
 1,022,740 19.30 20.30 19.30 0 0 0
23/09/2014
19
 802,350 17.70 19 17.60 1,000 0 0.0
22/09/2014
17.80
 232,310 17 17.80 16.80 0 0 0
19/09/2014
17.10
 101,690 17.80 17.80 16.90 8,000 0 0.1
18/09/2014
16.90
 179,930 17.60 17.70 16.60 0 5,000 -0.1
17/09/2014
16.60
 189,660 16.50 16.60 15.60 0 0 0
16/09/2014
15.60
 122,650 15.60 16 15.60 0 0 0
15/09/2014
16.70
 102,100 17.90 17.90 16.70 0 0 0
12/09/2014
17.90
 342,850 18.20 18.20 16.50 0 1,000 -0.0
11/09/2014
17.70
 173,650 18 18 16.50 0 100 -0.0
10/09/2014
16.90
 89,870 16.70 16.90 15.50 200 0 0.0
09/09/2014
15.80
 205,770 14.80 15.80 14.80 1,000 15,000 -0.2
08/09/2014
14.80
 274,900 17 17 14.80 0 0 0
05/09/2014
15.90
 169,800 15.90 15.90 15 0 0 0
04/09/2014
14.90
 57,090 14.90 14.90 14.90 0 6,210 -0.1
03/09/2014
14
 19,120 14 14 14 0 0 0
29/08/2014
13.10
 486,380 13.10 13.10 12.90 0 0 0
28/08/2014
12.30
 51,050 12.30 12.30 12.30 0 0 0
27/08/2014
11.50
 123,860 11.50 11.50 11.50 0 0 0
26/08/2014
10.80
 20,850 10.80 10.80 10.80 0 0 0
25/08/2014
10.10
 21,480 10.10 10.10 10.10 0 0 0
22/08/2014
9.50
 157,030 9.50 9.50 9.40 0 0 0
21/08/2014
8.90
 52,300 8.90 8.90 8.90 0 0 0
20/08/2014
8.40
 10,560 8.40 8.40 8.40 0 0 0
19/08/2014
7.90
 50,140 7.90 7.90 7.90 0 0 0
18/08/2014
7.40
 16,050 7.40 7.40 7.40 0 0 0
15/08/2014
7
 48,100 7 7 7 0 0 0
14/08/2014
6.60
 120,660 6.40 6.60 6.40 0 0 0
13/08/2014
6.20
 18,160 6 6.20 6 0 0 0
12/08/2014
6.10
 16,670 6 6.10 5.80 0 0 0
11/08/2014
6
 4,550 6 6 6 0 0 0
08/08/2014
6.20
 1,020 5.80 6.20 5.80 0 0 0
07/08/2014
6.20
 7,990 6 6.20 6 0 0 0
06/08/2014
6
 11,510 6.30 6.30 6 0 0 0
05/08/2014
6
 15,730 5.80 6 5.70 0 0 0
04/08/2014
5.70
 31,470 5.80 5.90 5.70 0 360 -0.0
01/08/2014
5.80
 21,070 5.80 5.80 5.60 0 10 -0.0
31/07/2014
5.80
 870 5.50 5.80 5.50 0 130 -0.0
30/07/2014
5.80
 670 5.50 5.80 5.50 0 0 0
29/07/2014
5.50
 1,130 5.50 5.80 5.50 0 0 0
28/07/2014
5.60
 9,210 5.90 5.90 5.50 0 0 0
25/07/2014
5.90
 1,100 6.10 6.10 5.90 0 0 0
24/07/2014
5.90
 170 6.20 6.20 5.90 0 0 0
23/07/2014
6.10
 26,200 6.30 6.30 6.10 0 0 0
22/07/2014
5.90
 12,210 5.90 5.90 5.90 0 0 0
21/07/2014
5.60
 820 6.10 6.10 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |