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
(2024-08-20) 		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
(2023-09-25) 		-0.30 -42.86% 18,344,511 -16,590 -0.0
0.40
0.70
0.40
24 tháng
(2022-09-30) 		-0.80 -66.67% 77,236,971 -86,600 -0.1
0.40
1.20
0.40
36 tháng
(2021-10-05) 		-3.40 -89.47% 363,433,751 -122,000 -0.1
0.40
6.90
0.40
60 tháng
(2019-10-16) 		-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)
12/07/2010
47.57
 5,620 46.71 47.57 46.71 0 0 0
09/07/2010
47.57
 15,850 45.84 47.57 45.84 0 0 0
08/07/2010
45.84
 11,000 47.57 47.57 45.84 0 0 0
07/07/2010
45.84
 11,400 47.57 47.57 45.84 0 0 0
06/07/2010
46.27
 11,400 46.71 46.71 46.27 0 0 0
05/07/2010
46.71
 9,700 48.00 48.00 46.71 0 0 0
02/07/2010
47.57
 13,370 45.84 48.00 45.84 0 0 0
01/07/2010
46.71
 8,960 48.43 48.43 46.71 0 0 0
30/06/2010
47.57
 8,840 46.27 48.00 46.27 0 0 0
29/06/2010
48.00
 6,090 49.73 49.73 47.57 0 0 0
28/06/2010
48.43
 5,540 49.73 49.73 47.57 0 0 0
25/06/2010
48.00
 28,950 48.00 49.30 48.00 0 0 0
24/06/2010
49.30
 28,520 48.00 49.73 48.00 0 0 0
23/06/2010
48.00
 17,640 48.87 48.87 48.00 0 0 0
22/06/2010
48.87
 40,490 49.73 49.73 48.87 0 0 0
21/06/2010
49.73
 25,840 50.60 50.60 49.30 0 0 0
18/06/2010
49.73
 55,860 49.73 50.16 48.87 7,800 0 0.4
17/06/2010
50.60
 12,430 51.03 51.03 49.30 0 0 0
16/06/2010
50.60
 20,830 49.73 51.03 49.30 0 100 -0.0
15/06/2010
49.30
 53,890 51.46 51.46 48.87 0 0 0
14/06/2010
50.16
 47,300 48.00 51.03 48.00 0 0 0
11/06/2010
48.87
 19,540 48.43 48.87 47.57 0 0 0
10/06/2010
47.57
 29,080 47.57 47.57 46.71 0 0 0
09/06/2010
47.57
 41,130 50.60 50.60 47.57 0 0 0
08/06/2010
48.87
 13,210 48.43 48.87 48.00 0 0 0
07/06/2010
48.87
 52,310 48.87 49.73 48.87 0 0 0
04/06/2010
51.03
 12,110 51.89 51.89 49.73 1,000 0 0.1
03/06/2010
51.89
 6,320 52.33 52.33 51.89 0 0 0
02/06/2010
51.89
 14,290 51.03 51.89 51.03 0 0 0
01/06/2010
51.89
 11,840 53.19 53.19 51.89 0 0 0
31/05/2010
51.89
 90,960 52.76 53.19 51.46 0 2,000 -0.1
28/05/2010
51.03
 78,430 51.03 51.03 51.03 0 630 -0.0
27/05/2010
48.87
 10,770 49.30 49.30 47.57 0 0 0
26/05/2010
48.87
 37,580 48.43 48.87 47.57 0 0 0
25/05/2010
46.71
 62,400 48.00 48.43 46.71 0 0 0
24/05/2010
48.87
 11,040 48.00 48.87 47.57 0 0 0
21/05/2010
48.87
 24,170 48.87 48.87 48.87 0 0 0
20/05/2010
51.03
 134,580 47.57 51.89 47.57 0 0 0
19/05/2010
49.73
 49,760 51.89 51.89 49.73 500 0 0.0
18/05/2010
52.33
 13,610 52.33 54.06 52.33 4,000 0 0.2
17/05/2010
54.06
 13,970 54.49 54.49 53.62 9,970 0 0.6
14/05/2010
55.35
 27,420 56.22 56.22 53.62 50 0 0.0
13/05/2010
54.06
 102,200 54.06 54.92 52.33 0 18,000 -1.1
12/05/2010
52.33
 215,720 54.06 54.06 52.33 0 0 0
11/05/2010
54.92
 165,030 53.19 55.79 53.19 3,000 40,000 0
10/05/2010
53.19
 189,100 52.33 54.92 51.89 0 30,000 -1.9
07/05/2010
54.49
 269,110 54.49 55.35 54.49 0 14,160 -0.9
06/05/2010
57.08
 160,500 57.95 57.95 55.35 0 1,400 -0.1
05/05/2010
57.08
 334,220 54.49 58.81 54.49 30,000 0 2.0
04/05/2010
56.65
 188,220 56.65 56.65 56.65 0 0 0
29/04/2010
54.06
 786,360 54.49 54.49 51.89 1,000 0 0.1
28/04/2010
51.89
 303,870 49.73 51.89 49.73 0 0 0
27/04/2010
49.73
 301,030 48.00 49.73 47.57 0 200 -0.0
26/04/2010
47.57
 166,550 48.43 48.87 47.57 20 0 0.0
22/04/2010
48.43
 157,710 48.87 50.16 48.43 15,270 100 0.9
21/04/2010
48.00
 120,950 48.87 48.87 48.00 0 0 0
20/04/2010
48.00
 174,570 48.87 49.30 48.00 0 0 0
19/04/2010
48.43
 191,140 49.30 49.73 47.57 0 1,000 -0.1
16/04/2010
49.73
 300,020 49.30 50.60 48.87 40,000 0 2.3
15/04/2010
50.60
 275,880 50.60 51.46 50.16 10,330 0 0.6
14/04/2010
49.30
 109,460 49.30 49.30 49.30 0 500 -0.0
13/04/2010
47.14
 335,190 48.43 49.30 47.14 0 0 0
12/04/2010
49.30
 388,400 51.46 51.46 49.30 20 0 0.0
09/04/2010
51.46
 233,400 54.49 54.49 51.46 500 3,000 -0.2
08/04/2010
54.06
 329,170 53.19 55.79 53.19 1,520 7,000 -0.3
07/04/2010
54.06
 242,900 55.35 56.22 53.62 1,000 0 0.1
06/04/2010
55.35
 422,030 55.35 56.22 54.49 0 0 0
05/04/2010
53.62
 361,500 53.19 53.62 52.76 4,700 8,650 -0.2
02/04/2010
51.46
 470,070 52.76 54.06 51.46 4,020 3,350 0.0
01/04/2010
54.06
 359,100 51.46 55.35 51.46 0 1,480 -0.1
31/03/2010
52.76
 934,190 52.76 52.76 51.89 500 10,690 -0.6
30/03/2010
50.60
 51,850 50.60 50.60 50.60 0 700 -0.0
29/03/2010
48.43
 209,320 48.00 48.43 47.57 0 0 0
26/03/2010
46.27
 135,400 46.27 46.27 45.41 0 0 0
25/03/2010
45.41
 209,270 46.27 47.14 44.98 11,000 0 0.6
24/03/2010
46.71
 202,250 45.84 46.71 45.84 2,000 0 0.1
23/03/2010
44.54
 94,550 46.27 46.27 44.54 1,790 0 0.1
22/03/2010
45.41
 183,110 44.98 47.14 44.98 2,500 0 0.1
19/03/2010
44.98
 102,930 47.14 47.14 44.98 630 0 0.0
18/03/2010
46.27
 188,520 44.98 46.27 43.25 0 0 0
17/03/2010
44.11
 191,490 46.27 47.14 44.11 1,540 0 0.1
16/03/2010
46.27
 199,290 47.14 48.43 46.27 0 2,000 -0.1
15/03/2010
48.43
 283,440 48.00 48.43 47.57 0 10 -0.0
12/03/2010
46.27
 108,410 47.57 47.57 45.84 0 0 0
11/03/2010
47.14
 180,120 45.84 47.14 45.84 20 400 -0.0
10/03/2010
46.71
 198,080 46.71 48.43 46.27 0 1,000 -0.1
09/03/2010
48.43
 217,110 46.71 48.87 46.27 0 1,000 -0.1
08/03/2010
47.14
 289,610 47.57 47.57 45.84 14,000 500 0.7
05/03/2010
45.41
 244,890 43.25 45.41 43.25 1,000 1,500 -0.0
04/03/2010
43.25
 174,790 43.25 43.25 42.81 0 0 0
03/03/2010
41.52
 154,250 42.21 42.38 41.34 0 0 0
02/03/2010
42.21
 346,420 42.21 42.21 41.52 2,010 0 0.1
01/03/2010
40.22
 190,600 38.32 40.22 38.32 3,000 0 0.1
26/02/2010
38.32
 65,970 38.14 39.01 37.88 50 3,500 -0.2
25/02/2010
38.14
 88,110 38.92 39.35 38.14 0 1,000 -0.0
24/02/2010
38.14
 82,210 38.75 38.75 37.71 0 1,000 -0.0
23/02/2010
38.75
 200,170 37.80 38.75 37.45 0 0 0
22/02/2010
39.35
 141,110 40.22 40.22 38.92 2,000 0 0.1
12/02/2010
38.75
 56,380 39.35 40.22 38.75 1,000 0 0.0
11/02/2010
38.49
 62,030 37.36 38.49 36.41 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |