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)
14/01/2021
14.42
 11,958,900 13.90 14.50 13.90 2,763,000 521,600 40.8
13/01/2021
13.90
 6,410,600 13.94 14.18 13.82 460,500 1,832,100 -24.3
12/01/2021
13.94
 6,723,000 13.86 14.14 13.78 68,500 1,895,400 -33.8
11/01/2021
13.86
 9,155,000 13.55 14.34 13.39 93,800 1,688,600 -28.2
08/01/2021
13.55
 11,163,500 13.71 13.82 13.39 36,300 3,090,000 -52.6
07/01/2021
13.71
 6,674,900 13.47 13.82 13.47 240,100 612,200 -6.4
06/01/2021
13.47
 9,526,300 13.43 13.86 13.35 838,100 638,000 3.5
05/01/2021
13.43
 8,214,400 12.95 13.59 12.84 1,142,200 62,700 18.3
04/01/2021
12.95
 9,625,600 12.60 13.35 12.64 755,100 1,012,800 -4.2
31/12/2020
12.60
 4,722,720 12.60 12.68 12.48 108,690 27,540 1.3
30/12/2020
12.60
 6,654,540 12.80 12.99 12.56 564,220 286,100 4.5
29/12/2020
12.80
 15,654,280 12.01 12.84 11.85 717,770 299,050 6.6
28/12/2020
12.01
 7,610,500 12.01 12.20 11.81 558,920 1,486,590 -14.1
25/12/2020
12.01
 6,045,550 11.85 12.01 11.61 3,510 50,590 -0.7
24/12/2020
11.85
 7,374,950 12.20 12.20 11.45 636,970 209,940 6.3
23/12/2020
12.20
 8,194,840 12.40 12.48 12.13 424,360 203,210 3.4
22/12/2020
12.40
 13,874,520 11.73 12.52 11.61 1,218,520 1,719,310 -7.9
21/12/2020
11.73
 9,004,520 11.69 12.01 11.65 172,360 946,740 -11.6
18/12/2020
11.69
 10,482,090 11.57 11.81 11.41 61,150 881,010 -12.0
17/12/2020
11.57
 10,969,150 11.81 11.81 11.49 530,210 2,099,590 -23.1
16/12/2020
11.81
 4,876,270 11.77 12.13 11.77 246,210 387,270 -2.2
15/12/2020
11.77
 10,177,630 11.81 12.24 11.69 415,860 2,573,860 -32.3
14/12/2020
11.81
 4,377,700 11.69 11.97 11.69 32,490 1,022,310 -14.8
11/12/2020
11.69
 6,130,320 11.61 11.77 11.53 204,810 821,000 -9.1
10/12/2020
11.61
 7,412,550 11.85 11.93 11.61 1,080,070 51,180 15.3
09/12/2020
11.85
 5,632,390 11.81 12.05 11.81 1,339,120 181,670 17.5
08/12/2020
11.81
 4,550,090 11.73 11.93 11.65 587,860 132,910 6.8
07/12/2020
11.73
 4,251,900 11.73 11.89 11.69 420,030 25,180 5.9
04/12/2020
11.73
 11,123,290 11.38 12.05 11.38 1,728,930 508,470 17.8
03/12/2020
11.38
 3,070,720 11.41 11.45 11.30 176,700 61,820 1.7
02/12/2020
11.41
 6,318,020 11.18 11.61 11.14 1,072,710 2,320 15.4
01/12/2020
11.18
 8,775,790 10.98 11.26 10.82 729,880 1,000,000 -3.8
30/11/2020
10.98
 6,700,920 11.22 11.41 10.98 1,023,360 1,075,720 -0.7
27/11/2020
11.22
 8,728,300 10.82 11.26 10.86 662,700 1,762,150 -15.5
26/11/2020
10.82
 4,353,330 10.86 10.86 10.66 567,530 1,206,670 -8.7
25/11/2020
10.86
 3,669,890 10.90 11.02 10.78 1,212,220 857,360 4.9
24/11/2020
10.90
 7,042,600 10.98 11.10 10.66 868,830 598,660 3.7
23/11/2020
10.98
 5,916,270 11.26 11.26 10.98 970,210 1,892,690 -12.9
20/11/2020
11.26
 5,216,160 11.14 11.34 10.94 1,665,100 569,030 15.4
19/11/2020
11.14
 4,951,700 11.18 11.18 10.90 839,190 235,050 8.5
18/11/2020
11.18
 7,384,800 11.06 11.18 10.90 1,607,070 456,020 16.1
17/11/2020
11.06
 6,485,300 10.51 11.06 10.51 405,850 24,900 5.2
16/11/2020
10.51
 9,891,530 10.82 10.90 10.47 909,940 2,550,900 -22.0
13/11/2020
10.82
 8,878,500 10.66 11.06 10.66 1,978,480 696,830 17.6
12/11/2020
10.66
 8,413,880 10.07 10.66 10.07 1,002,200 21,180 12.9
11/11/2020
10.07
 5,525,070 10.07 10.31 10.03 529,920 1,560,000 -13.1
10/11/2020
10.07
 7,255,800 10.19 10.39 10.07 1,094,760 1,128,880 -0.4
09/11/2020
10.19
 9,824,290 9.95 10.43 9.99 133,160 1,813,150 -21.8
06/11/2020
9.95
 8,963,860 9.68 10.03 9.64 710,140 947,560 -3.0
05/11/2020
9.68
 4,292,580 9.76 9.95 9.64 205,650 457,200 -3.1
04/11/2020
9.76
 10,720,570 9.32 9.87 9.32 90,130 681,510 -7.2
03/11/2020
9.32
 2,440,160 9.28 9.40 9.24 350,100 355,640 -0.1
02/11/2020
9.28
 2,130,420 9.08 9.60 9.16 189,040 666,300 -5.6
30/10/2020
9.08
 7,742,800 9.01 9.12 8.85 2,007,110 137,600 21.2
29/10/2020
9.01
 4,112,320 9.01 9.16 8.81 915,180 3,080 10.3
28/10/2020
9.01
 4,863,550 9.24 9.32 8.97 902,250 31,040 10.1
27/10/2020
9.24
 4,049,310 9.32 9.40 9.16 552,783 288,103 3.1
26/10/2020
9.32
 3,918,830 9.64 9.68 9.32 215,140 188,880 0.3
23/10/2020
9.64
 3,599,520 9.64 9.80 9.60 349,660 360,860 -0.1
22/10/2020
9.64
 5,693,450 9.32 9.64 9.20 6,738,612 6,562,412 2.1
21/10/2020
9.32
 9,070,740 9.68 9.68 9.32 2,387,610 256,120 25.7
20/10/2020
9.68
 6,227,250 9.64 9.68 9.40 999,770 0 12.0
19/10/2020
9.64
 7,954,440 9.40 9.64 9.32 3,394,130 479,490 35.3
16/10/2020
9.40
 13,617,210 8.81 9.40 8.69 2,271,801 2,374,131 -1.4
15/10/2020
8.81
 5,082,640 8.77 9.01 8.73 526,200 1,121,460 -6.7
14/10/2020
8.77
 1,800,370 8.73 8.81 8.69 41,470 3,000 0.4
13/10/2020
8.73
 3,564,950 8.57 8.89 8.49 245,430 9,210 2.6
12/10/2020
8.57
 6,563,040 8.85 9.01 8.53 160,950 1,659,000 -16.6
09/10/2020
8.85
 3,533,190 8.81 8.97 8.81 125,280 453,730 -3.7
08/10/2020
8.81
 7,008,310 9.01 9.01 8.73 585,350 562,820 0.3
07/10/2020
9.01
 6,639,440 9.01 9.24 8.89 1,223,010 55,210 13.5
06/10/2020
9.01
 7,630,010 8.65 9.01 8.61 1,572,000 74,680 16.7
05/10/2020
8.65
 11,928,320 8.14 8.69 8.18 696,940 920,670 -2.5
02/10/2020
8.14
 3,661,860 8.18 8.25 7.94 88,180 28,420 0.6
01/10/2020
8.18
 2,928,090 7.98 8.25 7.98 141,720 221,470 -0.8
30/09/2020
7.98
 3,825,560 7.94 8.10 7.94 13,080 1,005,500 -10.0
29/09/2020
7.94
 5,110,180 8.22 8.29 7.90 47,700 1,022,350 -10.0
28/09/2020
8.22
 3,231,740 8.10 8.29 8.14 510,360 219,230 3.0
25/09/2020
8.10
 3,816,130 8.22 8.29 8.06 104,000 97,000 0.1
24/09/2020
8.22
 4,128,990 8.29 8.33 8.18 158,420 1,183,800 -10.7
23/09/2020
8.29
 4,116,900 8.29 8.41 8.22 160,500 1,166,000 -10.5
22/09/2020
8.29
 2,771,550 8.33 8.37 8.22 207,390 85,000 1.3
21/09/2020
8.33
 4,993,360 8.37 8.61 8.29 69,970 324,000 -2.7
18/09/2020
8.37
 4,736,790 8.18 8.37 8.14 76,590 459,260 -4.0
17/09/2020
8.18
 6,899,280 8.06 8.33 8.06 1,000 734,830 -7.6
16/09/2020
8.06
 4,385,570 7.98 8.06 7.89 115,000 1,359,610 -12.5
15/09/2020
7.98
 3,257,410 8.02 8.14 7.94 9,000 375,830 -3.7
14/09/2020
8.02
 4,634,430 7.88 8.10 7.90 83,290 110,990 -0.3
11/09/2020
7.88
 2,200,080 7.84 7.89 7.78 127,010 103,500 0.2
10/09/2020
7.84
 2,740,380 7.75 7.94 7.76 230,160 182,640 0.5
09/09/2020
7.75
 1,996,420 7.73 7.75 7.62 174,050 139,000 0.3
08/09/2020
7.73
 2,495,520 7.71 7.78 7.65 131,800 239,520 -1.0
07/09/2020
7.71
 3,418,190 7.90 7.94 7.71 228,690 110,670 1.2
04/09/2020
7.90
 3,548,600 8.02 8.02 7.80 592,820 209,320 3.8
03/09/2020
8.02
 4,453,810 7.80 8.02 7.86 385,400 247,880 1.4
01/09/2020
7.80
 2,184,340 7.65 7.85 7.66 176,060 89,930 0.8
31/08/2020
7.65
 8,034,040 7.90 7.98 7.58 71,760 1,906,318 -17.9
28/08/2020
7.90
 4,156,640 7.94 8.06 7.90 10,760 647,170 -6.4
27/08/2020
7.94
 5,019,040 8.02 8.06 7.89 224,100 1,093,960 -8.8
26/08/2020
8.02
 7,224,410 8.02 8.33 8.02 69,700 82,980 -0.1

Chính sách bảo mật | Điều khoản sử dụng |