CTCP Tập đoàn Đất Xanh (dxg)

15.60
-0.20
(-1.27%)
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) 		-0.10 -0.64% 305,611,700 12,586,346 194.4
14.60
16
15.60
2 tháng
(2024-07-22) 		1.75 12.64% 477,064,700 2,064,882 50.1
12.20
16
15.60
3 tháng
(2024-06-24) 		-0.40 -2.50% 625,294,100 -15,809,495 -212.2
12.20
16.10
15.60
6 tháng
(2024-03-25) 		-4.10 -20.81% 1,323,293,100 -15,111,107 -174.2
12.20
20.80
15.60
12 tháng
(2023-09-26) 		-1.49 -8.73% 3,243,602,600 -23,367,323 -352.5
12.20
20.80
15.60
24 tháng
(2022-10-03) 		-2.30 -12.83% 7,286,879,200 -81,082,886 -980.1
8.08
21.87
15.60
36 tháng
(2021-10-06) 		-3.10 -16.58% 9,874,114,000 -81,482,567 -705.5
8.08
44.27
15.60
60 tháng
(2019-10-17) 		2.18 16.23% 12,564,816,300 -169,502,692 -2,106.8
6.38
44.27
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
17.66
 9,398,500 18.53 18.69 17.25 6,300 699,900 -14.8
05/02/2021
18.53
 9,873,900 17.54 18.73 17.41 45,900 280,900 -5.3
04/02/2021
17.54
 6,704,500 17.17 17.62 16.84 887,500 796,300 1.9
03/02/2021
17.17
 9,236,800 16.06 17.17 16.30 930,100 1,626,900 -14.1
02/02/2021
16.06
 5,720,500 15.03 16.06 14.66 930,200 166,200 14.2
01/02/2021
15.03
 9,771,800 16.14 16.14 15.03 812,300 288,900 9.7
29/01/2021
16.14
 10,873,600 16.10 16.63 15.32 2,124,700 2,055,800 1.3
28/01/2021
16.10
 8,491,100 17.29 17.29 16.10 343,400 26,500 6.3
27/01/2021
17.29
 11,974,500 18.11 18.40 16.88 1,329,900 846,200 10.7
26/01/2021
18.11
 18,918,700 17.62 18.81 17.13 231,500 1,661,500 -32.2
25/01/2021
17.62
 6,780,500 16.47 17.62 16.63 2,043,100 647,400 27.0
22/01/2021
16.47
 14,537,000 15.40 16.47 15.73 1,564,700 1,138,800 8.4
21/01/2021
15.40
 14,684,200 14.41 15.40 14.41 1,253,600 707,300 10.3
20/01/2021
14.41
 11,099,200 14.24 14.49 13.50 510,700 307,200 3.5
19/01/2021
14.24
 8,471,400 14.94 14.99 13.92 1,664,900 62,100 27.6
18/01/2021
14.94
 10,474,200 14.33 15.19 14.04 505,000 517,600 -0.3
15/01/2021
14.33
 33,157,400 15.03 15.15 14.00 1,058,400 1,706,700 -11.6
14/01/2021
15.03
 11,958,900 14.49 15.11 14.49 2,763,000 521,600 40.8
13/01/2021
14.49
 6,410,600 14.53 14.78 14.41 460,500 1,832,100 -24.3
12/01/2021
14.53
 6,723,000 14.45 14.74 14.37 68,500 1,895,400 -33.8
11/01/2021
14.45
 9,155,000 14.12 14.94 13.96 93,800 1,688,600 -28.2
08/01/2021
14.12
 11,163,500 14.29 14.41 13.96 36,300 3,090,000 -52.6
07/01/2021
14.29
 6,674,900 14.04 14.41 14.04 240,100 612,200 -6.4
06/01/2021
14.04
 9,526,300 14.00 14.45 13.92 838,100 638,000 3.5
05/01/2021
14.00
 8,214,400 13.50 14.16 13.38 1,142,200 62,700 18.3
04/01/2021
13.50
 9,625,600 13.13 13.92 13.17 755,100 1,012,800 -4.2
31/12/2020
13.13
 4,722,720 13.13 13.22 13.01 108,690 27,540 1.3
30/12/2020
13.13
 6,654,540 13.34 13.54 13.09 564,220 286,100 4.5
29/12/2020
13.34
 15,654,280 12.52 13.38 12.35 717,770 299,050 6.6
28/12/2020
12.52
 7,610,500 12.52 12.72 12.31 558,920 1,486,590 -14.1
25/12/2020
12.52
 6,045,550 12.35 12.52 12.10 3,510 50,590 -0.7
24/12/2020
12.35
 7,374,950 12.72 12.72 11.94 636,970 209,940 6.3
23/12/2020
12.72
 8,194,840 12.93 13.01 12.64 424,360 203,210 3.4
22/12/2020
12.93
 13,874,520 12.23 13.05 12.10 1,218,520 1,719,310 -7.9
21/12/2020
12.23
 9,004,520 12.19 12.52 12.15 172,360 946,740 -11.6
18/12/2020
12.19
 10,482,090 12.06 12.31 11.90 61,150 881,010 -12.0
17/12/2020
12.06
 10,969,150 12.31 12.31 11.98 530,210 2,099,590 -23.1
16/12/2020
12.31
 4,876,270 12.27 12.64 12.27 246,210 387,270 -2.2
15/12/2020
12.27
 10,177,630 12.31 12.76 12.19 415,860 2,573,860 -32.3
14/12/2020
12.31
 4,377,700 12.19 12.47 12.19 32,490 1,022,310 -14.8
11/12/2020
12.19
 6,130,320 12.10 12.27 12.02 204,810 821,000 -9.1
10/12/2020
12.10
 7,412,550 12.35 12.43 12.10 1,080,070 51,180 15.3
09/12/2020
12.35
 5,632,390 12.31 12.56 12.31 1,339,120 181,670 17.5
08/12/2020
12.31
 4,550,090 12.23 12.43 12.15 587,860 132,910 6.8
07/12/2020
12.23
 4,251,900 12.23 12.39 12.19 420,030 25,180 5.9
04/12/2020
12.23
 11,123,290 11.86 12.56 11.86 1,728,930 508,470 17.8
03/12/2020
11.86
 3,070,720 11.90 11.94 11.77 176,700 61,820 1.7
02/12/2020
11.90
 6,318,020 11.65 12.10 11.61 1,072,710 2,320 15.4
01/12/2020
11.65
 8,775,790 11.45 11.73 11.28 729,880 1,000,000 -3.8
30/11/2020
11.45
 6,700,920 11.69 11.90 11.45 1,023,360 1,075,720 -0.7
27/11/2020
11.69
 8,728,300 11.28 11.73 11.32 662,700 1,762,150 -15.5
26/11/2020
11.28
 4,353,330 11.32 11.32 11.12 567,530 1,206,670 -8.7
25/11/2020
11.32
 3,669,890 11.36 11.49 11.24 1,212,220 857,360 4.9
24/11/2020
11.36
 7,042,600 11.45 11.57 11.12 868,830 598,660 3.7
23/11/2020
11.45
 5,916,270 11.73 11.73 11.45 970,210 1,892,690 -12.9
20/11/2020
11.73
 5,216,160 11.61 11.82 11.40 1,665,100 569,030 15.4
19/11/2020
11.61
 4,951,700 11.65 11.65 11.36 839,190 235,050 8.5
18/11/2020
11.65
 7,384,800 11.53 11.65 11.36 1,607,070 456,020 16.1
17/11/2020
11.53
 6,485,300 10.95 11.53 10.95 405,850 24,900 5.2
16/11/2020
10.95
 9,891,530 11.28 11.36 10.91 909,940 2,550,900 -22.0
13/11/2020
11.28
 8,878,500 11.12 11.53 11.12 1,978,480 696,830 17.6
12/11/2020
11.12
 8,413,880 10.50 11.12 10.50 1,002,200 21,180 12.9
11/11/2020
10.50
 5,525,070 10.50 10.75 10.46 529,920 1,560,000 -13.1
10/11/2020
10.50
 7,255,800 10.62 10.83 10.50 1,094,760 1,128,880 -0.4
09/11/2020
10.62
 9,824,290 10.37 10.87 10.42 133,160 1,813,150 -21.8
06/11/2020
10.37
 8,963,860 10.09 10.46 10.05 710,140 947,560 -3.0
05/11/2020
10.09
 4,292,580 10.17 10.37 10.05 205,650 457,200 -3.1
04/11/2020
10.17
 10,720,570 9.72 10.29 9.72 90,130 681,510 -7.2
03/11/2020
9.72
 2,440,160 9.67 9.80 9.63 350,100 355,640 -0.1
02/11/2020
9.67
 2,130,420 9.47 10.00 9.55 189,040 666,300 -5.6
30/10/2020
9.47
 7,742,800 9.39 9.51 9.22 2,007,110 137,600 21.2
29/10/2020
9.39
 4,112,320 9.39 9.55 9.18 915,180 3,080 10.3
28/10/2020
9.39
 4,863,550 9.63 9.72 9.35 902,250 31,040 10.1
27/10/2020
9.63
 4,049,310 9.72 9.80 9.55 552,783 288,103 3.1
26/10/2020
9.72
 3,918,830 10.05 10.09 9.72 215,140 188,880 0.3
23/10/2020
10.05
 3,599,520 10.05 10.21 10.00 349,660 360,860 -0.1
22/10/2020
10.05
 5,693,450 9.72 10.05 9.59 6,738,612 6,562,412 2.1
21/10/2020
9.72
 9,070,740 10.09 10.09 9.72 2,387,610 256,120 25.7
20/10/2020
10.09
 6,227,250 10.05 10.09 9.80 999,770 0 12.0
19/10/2020
10.05
 7,954,440 9.80 10.05 9.72 3,394,130 479,490 35.3
16/10/2020
9.80
 13,617,210 9.18 9.80 9.06 2,271,801 2,374,131 -1.4
15/10/2020
9.18
 5,082,640 9.14 9.39 9.10 526,200 1,121,460 -6.7
14/10/2020
9.14
 1,800,370 9.10 9.18 9.06 41,470 3,000 0.4
13/10/2020
9.10
 3,564,950 8.93 9.26 8.85 245,430 9,210 2.6
12/10/2020
8.93
 6,563,040 9.22 9.39 8.89 160,950 1,659,000 -16.6
09/10/2020
9.22
 3,533,190 9.18 9.35 9.18 125,280 453,730 -3.7
08/10/2020
9.18
 7,008,310 9.39 9.39 9.10 585,350 562,820 0.3
07/10/2020
9.39
 6,639,440 9.39 9.63 9.26 1,223,010 55,210 13.5
06/10/2020
9.39
 7,630,010 9.02 9.39 8.97 1,572,000 74,680 16.7
05/10/2020
9.02
 11,928,320 8.48 9.06 8.52 696,940 920,670 -2.5
02/10/2020
8.48
 3,661,860 8.52 8.60 8.28 88,180 28,420 0.6
01/10/2020
8.52
 2,928,090 8.32 8.60 8.32 141,720 221,470 -0.8
30/09/2020
8.32
 3,825,560 8.28 8.44 8.28 13,080 1,005,500 -10.0
29/09/2020
8.28
 5,110,180 8.56 8.65 8.23 47,700 1,022,350 -10.0
28/09/2020
8.56
 3,231,740 8.44 8.65 8.48 510,360 219,230 3.0
25/09/2020
8.44
 3,816,130 8.56 8.65 8.40 104,000 97,000 0.1
24/09/2020
8.56
 4,128,990 8.65 8.69 8.52 158,420 1,183,800 -10.7
23/09/2020
8.65
 4,116,900 8.65 8.77 8.56 160,500 1,166,000 -10.5
22/09/2020
8.65
 2,771,550 8.69 8.73 8.56 207,390 85,000 1.3
21/09/2020
8.69
 4,993,360 8.73 8.97 8.65 69,970 324,000 -2.7

Chính sách bảo mật | Điều khoản sử dụng |