CTCP Tập đoàn Đất Xanh (dxg)

14.50
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
(2024-12-16) 		-2.72 -15.80% 286,834,000 1,251,419 20.0
14.40
17.32
14.50
2 tháng
(2024-11-15) 		-0.99 -6.41% 631,426,800 1,090,619 20.4
14.40
17.32
14.50
3 tháng
(2024-10-16) 		0.06 0.43% 1,026,135,100 4,906,120 77.4
14.40
17.32
14.50
6 tháng
(2024-07-18) 		0.97 7.19% 1,739,785,400 10,758,020 198.7
11.70
17.32
14.50
12 tháng
(2024-01-22) 		-3.92 -21.28% 3,047,744,300 -11,545,526 -128.5
11.70
19.95
14.50
24 tháng
(2023-01-27) 		1.69 13.20% 7,628,819,400 -61,618,738 -689.7
8.91
20.98
14.50
36 tháng
(2022-02-07) 		-16.93 -53.87% 10,208,577,600 -69,509,870 -549.6
7.75
42.47
14.50
60 tháng
(2020-02-10) 		4.74 48.63% 13,678,178,540 -143,913,434 -1,747.9
6.12
42.47
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
14.50
 3,660,000 14.50 14.70 14.45 25,900 85,100 -0.9
14/01/2025
14.50
 2,423,200 14.65 14.75 14.50 0 144,600 -2.1
13/01/2025
14.75
 6,382,400 14.30 14.85 14.20 1,145,513 733,400 5.9
10/01/2025
14.40
 6,582,900 14.95 15 14.40 95,900 107,200 -0.2
09/01/2025
14.95
 3,353,900 14.95 15.10 14.80 1,000 214,600 -3.2
08/01/2025
15
 12,469,500 14.45 15.05 14.20 619,200 390,006 3.3
07/01/2025
14.50
 12,529,200 14.90 14.95 14.05 870,300 22,875 12.1
06/01/2025: Quyền mua cổ phiếu: 24/5 Giá: 12 (Volume + 20.83%, Ratio=0.21)
06/01/2025
14.75
 10,251,300 15.30 15.45 14.70 245,381 117,500 1.9
03/01/2025
15.06
 20,696,100 15.06 15.06 14.73 27,200 613,001 -9.1
02/01/2025
15.06
 9,662,300 14.97 15.30 14.92 1,900 515,100 -8.1
31/12/2024
14.97
 7,457,700 15.01 15.11 14.82 15,200 55,700 -0.6
30/12/2024
15.16
 24,533,900 15.01 15.25 14.49 521,400 1,562,398 -16.2
27/12/2024
15.06
 20,508,400 15.35 15.40 14.87 1,239,630 82,532 18.3
26/12/2024
15.35
 10,264,800 15.64 15.78 15.30 468,800 324,600 2.3
25/12/2024
15.64
 36,089,600 15.64 15.64 15.21 1,069,300 932,100 2.0
24/12/2024
15.78
 53,052,500 16.65 16.69 15.78 758,000 1,371,300 -10.5
23/12/2024
16.93
 5,502,300 17.17 17.27 16.93 500 79,600 -1.4
20/12/2024
17.12
 6,079,600 17.12 17.22 17.03 803,100 238,421 10.1
19/12/2024
17.12
 12,565,700 17.08 17.22 16.88 600,000 295,800 5.4
18/12/2024
17.32
 8,747,000 17.27 17.36 17.17 100 590,500 -10.7
17/12/2024
17.27
 8,410,100 17.27 17.36 17.08 1,218,800 252,272 17.3
16/12/2024
17.22
 9,271,600 17.12 17.22 16.88 249,800 56,100 3.4
13/12/2024
17.08
 6,471,600 17.17 17.32 17.03 475,000 5,000 8.4
12/12/2024
17.27
 13,214,000 17.17 17.41 17.12 488,500 845,668 -6.4
11/12/2024
17.12
 9,643,700 16.98 17.17 16.93 531,500 505,500 0.4
10/12/2024
17.08
 9,637,100 17.22 17.41 16.98 3,900 688,550 -12.3
09/12/2024
17.27
 16,891,700 16.98 17.51 16.98 2,801,200 1,095,800 30.7
06/12/2024
16.98
 10,350,800 17.27 17.36 16.98 93,700 100,000 -0.1
05/12/2024
17.22
 37,487,300 16.17 17.22 15.97 4,068,300 172,800 68.1
04/12/2024
16.12
 19,121,800 16.55 16.69 15.97 176,600 806,300 -10.7
03/12/2024
16.55
 12,556,700 16.55 16.79 16.50 1,216,300 450,800 13.2
02/12/2024
16.55
 11,428,400 16.88 16.93 16.41 200,000 407,500 -3.6
29/11/2024
16.79
 13,261,300 16.60 16.84 16.50 319,100 13,500 5.3
28/11/2024
16.69
 13,242,500 16.88 17.03 16.65 1,571,200 102,300 25.7
27/11/2024
16.65
 11,715,800 16.60 16.69 16.41 277,500 620,100 -5.9
26/11/2024
16.50
 30,235,900 16.31 17.12 16.31 1,753,210 3,656,610 -33.5
25/11/2024
16.31
 14,779,800 16.12 16.45 16.07 1,416,627 1,993,500 -9.8
22/11/2024
16.12
 21,133,400 16.50 16.60 16.02 445,100 1,022,800 -9.9
21/11/2024
16.55
 9,713,400 16.41 16.60 16.17 1,389,000 1,109,400 4.8
20/11/2024
16.41
 48,846,700 15.35 16.50 15.35 3,458,200 5,635,100 -38.0
19/11/2024
15.45
 9,644,100 15.88 15.88 15.30 21,900 2,233,809 -35.8
18/11/2024
15.78
 9,859,500 15.40 15.97 15.25 650,200 233,600 6.8
15/11/2024
15.49
 15,357,300 15.35 15.64 15.06 590,700 409,900 2.9
14/11/2024
15.35
 9,343,000 15.83 15.83 15.35 150,200 112,783 0.6
13/11/2024
15.73
 15,278,900 15.35 15.88 15.25 1,615,500 97,716 24.6
12/11/2024
15.40
 9,340,300 15.64 15.64 15.25 705,400 28,900 10.8
11/11/2024
15.54
 21,198,500 15.69 15.73 15.16 361,000 27,600 5.4
08/11/2024
15.69
 18,584,500 16.21 16.21 15.69 36,100 885,600 -14.0
07/11/2024
16.21
 22,739,200 16.31 16.65 16.12 1,828,000 28,900 30.8
06/11/2024
16.21
 17,459,500 16.21 16.21 15.78 0 0 0
05/11/2024
16.07
 18,674,400 16.17 16.45 16.07 61,600 1,130,300 -18.1
04/11/2024
16.12
 20,844,200 16.07 16.36 15.93 58,900 2,479,600 -40.8
01/11/2024
16.07
 18,092,800 15.83 16.17 15.83 741,100 10,800 12.2
31/10/2024
15.93
 6,333,600 15.88 15.93 15.69 501,700 173,000 5.4
30/10/2024
15.88
 11,120,700 15.69 15.97 15.69 1,602,500 80,000 25.1
29/10/2024
15.69
 28,988,900 16.31 16.45 15.49 550,500 1,921,800 -23.2
28/10/2024
16.17
 21,335,800 16.07 16.26 15.78 593,000 3,646,500 -51.0
25/10/2024
15.93
 30,438,400 15.54 16.31 15.49 1,393,200 2,280,700 -15.1
24/10/2024
15.59
 12,308,400 15.93 15.93 15.54 941,800 1,361,600 -6.9
23/10/2024
15.93
 22,451,200 15.54 16.02 15.25 1,282,100 498,000 12.8
22/10/2024
15.54
 21,961,200 15.54 16.02 15.35 2,114,900 1,562,700 8.9
21/10/2024
15.49
 21,521,900 15.40 15.88 15.40 3,847,300 600,200 53.1
18/10/2024
15.40
 14,571,700 15.54 15.59 15.40 1,401,200 1,264,600 2.2
17/10/2024
15.45
 27,906,400 14.39 15.45 14.39 2,823,400 904,300 29.7
16/10/2024
14.44
 4,214,800 14.34 14.44 14.25 689,100 387,400 4.5
15/10/2024
14.39
 17,276,400 14.58 14.77 14.05 509,100 2,022,300 -22.5
14/10/2024
14.53
 7,852,900 15.01 15.01 14.53 57,700 20,100 0.6
11/10/2024
14.82
 6,003,400 14.58 14.87 14.58 290,200 575,200 -4.4
10/10/2024
14.58
 6,373,000 14.97 14.97 14.58 71,200 254,300 -2.8
09/10/2024
14.82
 6,171,500 14.68 14.87 14.63 7,100 265,800 -4.0
08/10/2024
14.63
 9,941,800 14.63 14.68 14.25 208,000 440,600 -3.5
07/10/2024
14.58
 6,364,000 14.77 14.87 14.49 55,300 220,900 -2.5
04/10/2024
14.58
 8,126,700 14.73 14.97 14.58 262,600 222,800 0.6
03/10/2024
14.73
 28,867,800 15.21 15.35 14.49 242,200 435,500 -3.0
02/10/2024
15.25
 18,326,400 15.83 15.93 15.25 200,200 222,500 -0.4
01/10/2024
16.02
 13,554,900 16.21 16.26 15.73 864,400 21,000 14.1
30/09/2024
16.02
 13,239,100 15.64 16.02 15.59 690,100 69,700 10.3
27/09/2024
15.88
 25,292,100 15.93 16.17 15.64 1,995,800 617,600 22.7
26/09/2024
15.64
 15,021,500 15.64 15.83 15.54 3,640,800 158,400 57.0
25/09/2024
15.59
 28,854,900 15.25 15.73 15.21 2,525,000 134,500 38.5
24/09/2024
15.16
 7,574,500 14.92 15.16 14.92 818,300 164,000 10.3
23/09/2024
14.92
 5,989,600 14.97 15.16 14.82 480,100 496,000 -0.3
20/09/2024
14.97
 11,019,300 15.25 15.35 14.92 1,143,400 235,600 14.2
19/09/2024
15.16
 16,367,100 15.01 15.35 14.97 1,501,100 311,000 19.0
18/09/2024
15.01
 11,625,500 14.92 15.16 14.77 1,567,900 552,200 15.9
17/09/2024
14.87
 11,008,700 14.29 14.92 14.25 1,143,400 810,900 5.1
16/09/2024
14.29
 6,012,900 14.49 14.73 14.29 82,600 663,700 -8.8
13/09/2024
14.68
 14,580,300 14.10 14.73 13.96 3,779,200 44,400 56.3
12/09/2024
14.01
 4,866,200 14.49 14.49 14.01 4,400 134,200 -1.9
11/09/2024
14.29
 14,085,300 14.15 14.49 13.81 1,940,800 173,400 26.0
10/09/2024
14.20
 19,866,900 14.92 14.97 14.15 138,700 1,634,700 -22.6
09/09/2024
14.82
 8,264,100 14.73 14.97 14.53 0 0 0
06/09/2024
14.82
 10,400,300 14.92 15.01 14.68 600,900 420,600 2.8
05/09/2024
14.97
 23,401,800 15.30 15.49 14.87 415,700 1,064,800 -10.4
04/09/2024
15.25
 14,471,800 14.73 15.30 14.73 1,301,800 1,300 20.4
30/08/2024
15.06
 11,349,200 14.97 15.16 14.73 1,611,500 143,100 22.9
29/08/2024
14.87
 11,717,900 15.21 15.25 14.82 982,500 5,500 15.2
28/08/2024
15.21
 19,009,800 15.35 15.40 14.68 545,700 564,600 -0.4
27/08/2024
15.35
 35,761,000 15.21 15.49 14.97 3,092,500 872,700 35.4
26/08/2024
15.16
 15,894,300 15.35 15.35 15.11 8,800 382,300 -5.9

Chính sách bảo mật | Điều khoản sử dụng |