CTCP Tập đoàn Đất Xanh (dxg)

14.90
0.40
(2.76%)
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% 290,494,000 1,193,219 19.2
14.40
17.32
14.50
2 tháng
(2024-11-18) 		-1.28 -8.12% 619,729,500 851,619 16.6
14.40
17.32
14.50
3 tháng
(2024-10-17) 		-0.95 -6.12% 1,025,580,300 4,546,220 72.1
14.40
17.32
14.50
6 tháng
(2024-07-19) 		1.55 11.96% 1,738,013,000 10,197,720 191.0
11.70
17.32
14.50
12 tháng
(2024-01-22) 		-3.92 -21.28% 3,051,404,300 -11,603,726 -129.3
11.70
19.95
14.50
24 tháng
(2023-01-27) 		1.69 13.20% 7,632,479,400 -61,676,938 -690.5
8.91
20.98
14.50
36 tháng
(2022-02-07) 		-16.93 -53.87% 10,212,237,600 -69,568,070 -550.5
7.75
42.47
14.50
60 tháng
(2020-02-11) 		4.51 45.11% 13,678,227,450 -143,952,864 -1,748.4
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)
14/06/2021
19.91
 15,644,300 19.95 20.54 19.87 3,502,500 940,300 65.5
11/06/2021
19.95
 20,790,200 18.64 19.95 18.60 512,800 5,981,700 -133.4
10/06/2021
18.64
 20,089,200 19.04 19.27 17.85 602,000 7,191,600 -156.5
09/06/2021
19.04
 42,871,800 20.46 20.46 19.04 796,100 18,450,200 -427.2
08/06/2021
20.46
 26,667,600 21.96 21.96 20.46 736,300 8,927,800 -216.1
07/06/2021
21.96
 13,604,600 22.75 22.91 21.17 142,900 1,295,100 -32.1
04/06/2021
22.75
 11,504,800 22.83 23.15 22.36 326,400 1,330,700 -28.9
03/06/2021
22.83
 17,388,700 21.76 23.26 21.72 118,700 1,066,900 -26.6
02/06/2021
21.76
 10,360,300 22.00 22.12 21.41 11,800 539,100 -14.5
01/06/2021
22.00
 9,547,800 22.12 22.36 21.72 214,600 686,100 -13.1
31/05/2021
22.12
 13,322,700 21.41 22.51 21.09 2,349,500 1,183,400 31.4
28/05/2021
21.41
 8,892,500 21.33 21.72 21.17 628,300 671,400 -1.1
27/05/2021
21.33
 17,403,500 20.62 21.96 20.62 893,100 339,700 14.8
26/05/2021
20.62
 12,415,300 20.06 20.85 19.91 988,100 434,700 14.8
25/05/2021
20.06
 17,251,500 20.58 21.05 20.02 33,700 2,063,200 -52.2
24/05/2021
20.58
 21,624,300 19.23 20.58 19.27 155,800 534,400 -9.7
21/05/2021
19.23
 9,694,100 18.44 19.55 18.41 206,500 45,800 3.9
20/05/2021
18.44
 6,046,100 18.29 18.72 18.25 89,500 1,018,200 -21.7
19/05/2021
18.29
 5,362,000 18.29 18.72 18.01 132,800 157,800 -0.6
18/05/2021
18.29
 8,652,400 18.92 18.92 18.21 212,800 713,700 -11.7
17/05/2021
18.92
 5,139,100 19.23 19.43 18.80 14,700 641,100 -15.1
14/05/2021
19.23
 7,134,100 19.59 19.83 19.12 60,500 1,052,000 -24.4
13/05/2021
19.59
 12,108,400 19.47 20.02 19.35 605,000 301,600 7.6
12/05/2021
19.47
 5,871,400 19.04 19.59 18.96 625,500 59,200 13.9
11/05/2021
19.04
 11,763,300 18.48 19.67 18.48 93,700 56,200 1.0
10/05/2021
18.48
 4,513,600 18.44 18.56 18.21 836,000 72,300 17.8
07/05/2021
18.44
 5,582,600 18.41 18.96 18.21 417,500 907,900 -11.5
06/05/2021
18.41
 5,576,200 18.21 19.04 18.13 53,900 35,800 0.4
05/05/2021
18.21
 4,422,100 18.09 18.52 18.17 332,700 108,800 5.2
04/05/2021
18.09
 5,479,500 18.52 18.52 17.77 170,600 446,600 -6.3
29/04/2021
18.52
 5,445,800 18.33 18.68 18.13 1,163,600 11,900 27.0
28/04/2021
18.33
 4,365,700 18.13 18.48 17.97 208,200 76,400 3.0
27/04/2021
18.13
 5,666,500 17.81 18.33 17.46 867,900 92,000 17.6
26/04/2021
17.81
 8,605,800 19.00 19.04 17.69 309,800 455,300 -3.3
23/04/2021
19.00
 10,305,400 18.96 19.12 18.09 1,275,000 487,700 18.7
22/04/2021
18.96
 9,907,200 20.26 20.30 18.96 580,300 2,857,400 -66.3
20/04/2021
20.26
 13,733,900 20.26 20.81 19.59 565,300 15,300 14.3
19/04/2021
20.26
 16,272,100 19.16 20.26 18.80 2,032,400 198,700 46.2
16/04/2021
19.16
 8,312,500 19.27 19.59 18.80 1,390,300 419,800 23.6
15/04/2021
19.27
 12,856,600 18.84 19.75 18.56 84,000 1,519,500 -35.2
14/04/2021
18.84
 5,431,900 18.92 18.92 18.60 74,200 670,500 -14.1
13/04/2021
18.92
 8,486,300 19.67 19.71 18.68 126,200 478,000 -8.4
12/04/2021
19.67
 5,122,900 19.75 19.75 19.43 116,200 168,800 -1.3
09/04/2021
19.75
 2,369,800 19.91 19.91 19.59 98,000 109,400 -0.3
08/04/2021
19.91
 12,687,800 19.12 19.95 19.31 260,400 1,166,700 -22.6
07/04/2021
19.12
 4,612,800 19.12 19.12 18.84 110,000 1,047,000 -22.4
06/04/2021
19.12
 4,152,400 19.27 19.27 18.88 33,700 126,000 -2.2
05/04/2021
19.27
 4,107,400 19.35 19.59 19.00 438,300 198,300 6.0
02/04/2021
19.35
 4,586,100 19.43 19.71 19.20 158,700 68,300 2.2
01/04/2021
19.43
 6,316,000 18.96 19.51 18.80 416,300 88,900 8.0
31/03/2021
18.96
 5,038,100 19.00 19.04 18.68 353,400 185,100 4.1
30/03/2021
19.00
 7,179,000 18.68 19.27 18.84 275,800 80,600 4.7
29/03/2021
18.68
 3,930,700 18.48 18.88 18.17 41,800 113,300 -1.7
26/03/2021
18.48
 11,652,000 18.92 18.92 17.62 584,400 698,500 -2.7
25/03/2021
18.92
 4,586,400 19.08 19.16 18.60 5,405,801 5,354,101 1.2
24/03/2021
19.08
 6,619,000 18.92 19.39 18.44 690,800 541,700 3.5
23/03/2021
18.92
 10,755,200 19.47 19.47 18.64 392,500 1,065,200 -16.1
22/03/2021
19.47
 11,134,700 20.06 20.30 19.35 375,000 480,800 -2.4
19/03/2021
20.06
 6,648,900 19.91 20.30 19.91 1,363,600 664,200 17.9
18/03/2021
19.91
 8,789,300 19.35 20.22 19.27 186,200 58,500 3.2
17/03/2021
19.35
 5,352,100 19.35 19.51 19.12 8,000 1,936,800 -47.0
16/03/2021
19.35
 8,698,900 18.88 19.63 18.88 277,600 461,900 -4.5
15/03/2021
18.88
 5,172,000 18.96 19.00 18.80 214,200 503,500 -6.9
12/03/2021
18.96
 6,441,000 19.08 19.27 18.96 241,500 59,900 4.4
11/03/2021
19.08
 5,443,700 19.20 19.43 19.04 223,200 214,600 0.2
10/03/2021
19.20
 10,387,100 18.64 19.35 18.72 1,910,700 255,600 40.1
09/03/2021
18.64
 10,582,000 17.73 18.96 17.22 293,700 224,700 1.5
08/03/2021
17.73
 5,439,000 17.58 18.17 17.62 45,500 364,200 -7.2
05/03/2021
17.58
 7,849,800 17.85 17.85 16.98 40,200 385,100 -7.6
04/03/2021
17.85
 9,082,400 18.41 18.56 17.38 4,100 252,700 -5.7
03/03/2021
18.41
 8,905,700 18.25 18.72 18.09 48,800 552,600 -11.7
02/03/2021
18.25
 6,508,300 18.84 18.96 18.25 23,300 1,263,600 -29.2
01/03/2021
18.84
 4,363,700 18.56 18.96 18.56 93,400 22,900 1.7
26/02/2021
18.56
 8,867,000 18.17 18.72 17.62 616,400 2,617,200 -46.2
25/02/2021
18.17
 16,649,900 18.84 19.12 17.85 237,300 1,500,800 -29.6
24/02/2021
18.84
 10,849,800 19.55 20.06 18.21 405,800 227,700 4.5
23/02/2021
19.55
 4,761,700 19.67 19.83 19.39 390,600 584,900 -4.8
22/02/2021
19.67
 8,427,900 19.08 19.99 19.00 79,000 189,500 -2.6
19/02/2021
19.08
 7,848,700 19.20 19.35 18.88 321,100 857,700 -13.1
18/02/2021
19.20
 7,658,600 19.39 19.55 18.88 667,900 1,279,100 -14.9
17/02/2021
19.39
 6,760,600 18.13 19.39 18.56 826,100 532,800 7.2
09/02/2021
18.13
 9,518,700 16.94 18.13 16.59 759,600 875,600 -2.4
08/02/2021
16.94
 9,398,500 17.77 17.93 16.55 6,300 699,900 -14.8
05/02/2021
17.77
 9,873,900 16.83 17.97 16.71 45,900 280,900 -5.3
04/02/2021
16.83
 6,704,500 16.47 16.90 16.15 887,500 796,300 1.9
03/02/2021
16.47
 9,236,800 15.40 16.47 15.64 930,100 1,626,900 -14.1
02/02/2021
15.40
 5,720,500 14.42 15.40 14.06 930,200 166,200 14.2
01/02/2021
14.42
 9,771,800 15.48 15.48 14.42 812,300 288,900 9.7
29/01/2021
15.48
 10,873,600 15.44 15.96 14.69 2,124,700 2,055,800 1.3
28/01/2021
15.44
 8,491,100 16.59 16.59 15.44 343,400 26,500 6.3
27/01/2021
16.59
 11,974,500 17.38 17.66 16.19 1,329,900 846,200 10.7
26/01/2021
17.38
 18,918,700 16.90 18.05 16.43 231,500 1,661,500 -32.2
25/01/2021
16.90
 6,780,500 15.80 16.90 15.96 2,043,100 647,400 27.0
22/01/2021
15.80
 14,537,000 14.77 15.80 15.09 1,564,700 1,138,800 8.4
21/01/2021
14.77
 14,684,200 13.82 14.77 13.82 1,253,600 707,300 10.3
20/01/2021
13.82
 11,099,200 13.67 13.90 12.95 510,700 307,200 3.5
19/01/2021
13.67
 8,471,400 14.34 14.38 13.35 1,664,900 62,100 27.6
18/01/2021
14.34
 10,474,200 13.74 14.57 13.47 505,000 517,600 -0.3
15/01/2021
13.74
 33,157,400 14.42 14.53 13.43 1,058,400 1,706,700 -11.6
14/01/2021
14.42
 11,958,900 13.90 14.50 13.90 2,763,000 521,600 40.8

Chính sách bảo mật | Điều khoản sử dụng |