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)
25/08/2020
8.02
 8,210,100 7.50 8.02 7.55 497,400 21,510 4.6
24/08/2020
7.50
 5,507,820 7.30 7.54 7.32 453,160 972,000 -4.9
21/08/2020
7.30
 3,636,930 7.34 7.39 7.28 814,481 1,561,891 -6.9
20/08/2020
7.34
 6,230,810 7.15 7.39 7.05 415,090 2,403,790 -18.0
19/08/2020
7.15
 8,475,830 7.27 7.27 6.99 289,180 1,599,730 -11.8
18/08/2020
7.27
 5,120,300 7.45 7.46 7.27 376,330 1,124,480 -6.9
17/08/2020
7.45
 5,601,570 7.65 7.65 7.28 2,470 118,000 -1.1
14/08/2020
7.65
 8,018,820 7.50 7.79 7.50 64,390 1,455,260 -13.4
13/08/2020
7.50
 4,541,550 7.50 7.65 7.50 210,500 2,500,400 -21.8
12/08/2020
7.50
 2,941,140 7.53 7.60 7.46 103,000 1,934,520 -17.4
11/08/2020
7.53
 2,344,220 7.61 7.68 7.51 240,300 1,259,260 -9.7
10/08/2020
7.61
 2,498,210 7.44 7.74 7.44 305,020 113,000 1.7
07/08/2020
7.44
 2,739,810 7.46 7.50 7.35 252,860 189,520 0.6
06/08/2020
7.46
 2,409,130 7.58 7.59 7.45 572,500 592,640 -0.2
05/08/2020
7.58
 3,165,320 7.58 7.73 7.46 320,990 682,840 -3.5
04/08/2020
7.58
 3,696,020 7.16 7.58 7.19 460,380 222,940 2.2
03/08/2020
7.16
 3,073,400 6.94 7.16 6.91 167,340 404,110 -2.1
31/07/2020
6.94
 2,382,190 7.01 7.05 6.78 10,450 302,990 -2.6
30/07/2020
7.01
 1,778,370 6.98 7.13 6.98 542,660 238,690 2.6
29/07/2020
6.98
 3,655,750 7.21 7.21 6.71 542,660 238,690 2.6
28/07/2020
7.21
 3,753,640 6.94 7.21 6.87 211,690 152,200 0.5
27/07/2020
6.94
 7,351,080 7.46 7.46 6.94 1,149,130 423,310 6.4
24/07/2020
7.46
 11,411,250 8.02 8.10 7.46 1,993,820 5,699,900 -35.9
23/07/2020
8.02
 1,871,430 8.18 8.25 8.02 7,050 913,150 -9.3
22/07/2020
8.18
 4,087,310 8.02 8.41 7.98 356,420 1,794,700 -14.8
21/07/2020
8.02
 8,196,660 8.45 8.45 7.94 1,043,590 4,453,820 -34.8
20/07/2020
8.45
 5,272,010 8.81 8.81 8.45 310,910 1,894,380 -17.3
17/07/2020
8.81
 4,123,490 8.81 8.89 8.69 338,270 1,040,000 -7.8
16/07/2020
8.81
 5,227,230 9.01 9.08 8.69 316,200 1,761,210 -16.2
15/07/2020
9.01
 1,689,550 9.01 9.20 9.01 1,000 168,700 -1.9
14/07/2020
9.01
 1,386,070 9.01 9.08 8.93 4,900 112,630 -1.2
13/07/2020
9.01
 2,384,140 9.16 9.28 8.97 43,410 805,610 -8.8
10/07/2020
9.16
 2,449,670 9.16 9.24 9.08 33,400 110,000 -0.9
09/07/2020
9.16
 1,872,260 9.08 9.24 9.04 59,530 126,200 -0.8
08/07/2020
9.08
 1,765,920 9.08 9.20 9.04 300,850 316,600 -0.2
07/07/2020
9.08
 3,868,060 9.24 9.32 9.08 124,080 166,480 -0.5
06/07/2020
9.24
 2,941,680 9.08 9.28 9.01 297,200 78,500 2.5
03/07/2020
9.08
 2,188,290 9.04 9.08 8.89 62,620 311,970 -2.8
02/07/2020
9.04
 2,103,310 9.24 9.32 8.93 59,570 535,140 -5.5
01/07/2020
9.24
 2,602,810 8.85 9.24 8.69 343,700 311,740 0.3
30/06/2020
8.85
 3,477,890 8.93 9.16 8.45 461,400 653,650 -2.1
29/06/2020
8.93
 4,362,820 9.48 9.48 8.89 520,900 418,000 1.2
26/06/2020
9.48
 2,600,700 9.60 9.80 9.40 134,250 228,000 -1.1
25/06/2020
9.60
 4,732,980 9.56 9.72 9.32 2,152,740 535,060 19.6
24/06/2020
9.56
 5,056,370 9.99 10.03 9.56 281,000 201,670 1.0
23/06/2020
9.99
 4,732,200 9.95 10.15 9.83 1,480,000 747,100 9.2
22/06/2020
9.95
 3,918,460 10.03 10.23 9.91 20,740 462,230 -5.6
19/06/2020
10.03
 7,431,150 9.52 10.07 9.56 565,000 47,830 6.3
18/06/2020
9.52
 2,007,040 9.48 9.60 9.32 115,250 173,310 -0.7
17/06/2020
9.48
 3,035,560 9.68 9.80 9.40 191,300 146,140 0.5
16/06/2020
9.68
 5,277,160 9.24 9.72 9.40 1,356,320 41,810 15.7
15/06/2020
9.24
 5,548,940 9.48 9.87 9.12 232,770 452,460 -2.7
12/06/2020
9.48
 4,571,130 9.12 9.48 8.69 477,820 309,940 1.9
11/06/2020
9.12
 10,571,010 9.64 10.31 9.12 379,850 312,100 0.6
10/06/2020
9.64
 4,746,980 9.68 9.76 9.24 101,980 332,700 -2.8
09/06/2020
9.68
 4,151,720 9.80 9.87 9.64 662,080 432,230 2.9
08/06/2020
9.80
 5,098,320 9.48 9.87 9.64 1,591,120 88,320 18.6
05/06/2020
9.48
 2,954,610 9.40 9.48 9.24 164,480 57,000 1.3
04/06/2020
9.40
 5,967,690 9.16 9.60 9.24 230,800 105,480 1.5
03/06/2020
9.16
 2,993,870 9.01 9.20 8.97 93,560 66,680 0.3
02/06/2020
9.01
 4,904,190 8.97 9.28 8.97 317,770 108,480 2.4
01/06/2020
8.97
 4,008,630 8.93 9.12 8.93 210,430 196,200 0.2
29/05/2020
8.93
 2,691,620 8.93 8.93 8.81 582,680 52,000 6.0
28/05/2020
8.93
 4,669,830 8.81 9.12 8.73 3,416,690 2,769,140 7.4
27/05/2020
8.81
 4,709,960 9.12 9.20 8.81 758,740 470,180 3.3
26/05/2020
9.12
 4,142,750 8.93 9.16 8.89 415,510 128,620 3.3
25/05/2020
8.93
 2,928,850 8.77 8.97 8.65 186,850 297,760 -1.2
22/05/2020
8.77
 4,647,070 9.01 9.12 8.69 1,036,160 1,055,450 -0.3
21/05/2020
9.01
 5,877,420 8.61 9.16 8.61 756,730 65,910 7.8
20/05/2020
8.61
 2,829,310 8.69 8.77 8.49 335,710 943,990 -6.6
19/05/2020
8.69
 5,133,620 8.37 8.85 8.45 489,010 45,960 4.9
18/05/2020
8.37
 3,536,330 8.37 8.49 8.14 327,090 627,830 -3.2
15/05/2020
8.37
 3,059,930 8.69 8.73 8.33 232,340 57,230 1.9
14/05/2020
8.69
 3,325,670 8.65 8.89 8.41 297,590 101,440 2.2
13/05/2020
8.65
 6,033,090 8.22 8.77 8.02 467,830 52,410 4.5
12/05/2020
8.22
 4,155,510 8.06 8.33 7.88 15,420 836,250 -8.5
11/05/2020
8.06
 3,206,100 7.73 8.10 7.84 54,840 90,210 -0.4
08/05/2020
7.73
 3,773,140 7.68 8.06 7.68 298,560 278,260 0.2
07/05/2020
7.68
 2,215,250 7.50 7.73 7.56 140,350 258,800 -1.1
06/05/2020
7.50
 1,936,520 7.43 7.57 7.39 68,320 406,500 -3.2
05/05/2020
7.43
 2,413,260 7.39 7.50 7.24 34,970 436,880 -3.7
04/05/2020
7.39
 3,433,520 7.81 7.81 7.39 9,630 732,050 -6.9
29/04/2020
7.81
 1,700,850 7.87 7.94 7.68 11,830 506,120 -4.9
28/04/2020
7.87
 3,231,250 7.69 8.02 7.69 196,490 886,320 -6.9
27/04/2020
7.69
 3,443,940 7.55 7.77 7.54 39,050 1,465,790 -13.8
24/04/2020
7.55
 2,073,290 7.55 7.66 7.43 23,190 258,030 -2.2
23/04/2020
7.55
 3,163,420 7.69 8.02 7.55 800 346,100 -3.4
22/04/2020
7.69
 3,015,770 7.76 7.86 7.31 144,390 246,780 -1.0
21/04/2020
7.76
 6,581,580 8.33 8.41 7.76 117,490 365,010 -2.6
20/04/2020
8.33
 5,850,230 7.81 8.33 8.02 480 189,380 -2.0
17/04/2020
7.81
 5,622,480 7.31 7.81 7.33 13,000 1,250,640 -11.8
16/04/2020
7.31
 4,792,030 7.43 7.43 7.20 93,650 2,625,016 -23.4
15/04/2020
7.43
 4,435,250 7.07 7.46 7.11 181,380 992,300 -7.5
14/04/2020
7.07
 1,768,620 7.15 7.25 6.86 25,810 793,110 -6.8
13/04/2020
7.15
 1,323,360 7.14 7.31 7.11 64,650 73,790 -0.1
10/04/2020
7.14
 1,531,360 7.24 7.35 7.13 153,110 522,270 -3.4
09/04/2020
7.24
 2,446,980 7.19 7.50 7.22 27,350 229,620 -1.9
08/04/2020
7.19
 1,438,980 6.90 7.27 6.49 67,440 90,150 -0.2
07/04/2020
6.90
 2,278,480 7.02 7.19 6.79 82,950 872,380 -6.9
06/04/2020
7.02
 2,477,300 6.56 7.02 6.59 14,110 621,250 -5.4

Chính sách bảo mật | Điều khoản sử dụng |