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
(2024-12-17) 		-2.37 -13.72% 287,179,500 574,592 9.5
14.40
17.32
14.90
2 tháng
(2024-11-18) 		-0.88 -5.59% 625,686,600 426,692 10.4
14.40
17.32
14.90
3 tháng
(2024-10-18) 		-0.50 -3.23% 1,003,631,000 2,202,193 36.2
14.40
17.32
14.90
6 tháng
(2024-07-22) 		1.61 12.14% 1,737,647,400 13,089,393 229.9
11.70
17.32
14.90
12 tháng
(2024-01-22) 		-3.52 -19.11% 3,057,361,400 -12,028,653 -135.5
11.70
19.95
14.90
24 tháng
(2023-01-27) 		2.09 16.33% 7,638,436,500 -62,101,865 -696.7
8.91
20.98
14.90
36 tháng
(2022-02-07) 		-16.53 -52.60% 10,218,194,700 -69,992,997 -556.6
7.75
42.47
14.90
60 tháng
(2020-02-12) 		4.79 47.36% 13,682,147,850 -144,300,871 -1,753.7
6.12
42.47
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2020
6.56
 1,613,750 6.14 6.56 6.32 13,750 336,000 -2.6
01/04/2020
6.14
 2,405,020 6.12 6.31 5.70 90,650 1,113,260 -7.8
31/03/2020
6.12
 3,790,910 6.58 6.58 6.12 46,350 363,090 -2.5
30/03/2020
6.58
 429,980 7.07 7.07 6.58 14,420 111,800 -0.8
27/03/2020
7.07
 1,963,340 7.43 7.50 7.06 224,810 610,660 -3.5
26/03/2020
7.43
 935,090 7.74 7.74 7.39 67,180 371,470 -2.9
25/03/2020
7.74
 1,282,610 7.43 7.78 7.58 72,680 368,160 -2.9
24/03/2020
7.43
 1,534,020 7.68 7.69 7.31 54,900 502,830 -4.2
23/03/2020
7.68
 3,637,850 8.25 8.25 7.68 58,330 675,880 -6.0
20/03/2020
8.25
 1,200,570 8.41 8.41 8.10 81,500 89,000 -0.1
19/03/2020
8.41
 2,166,850 8.61 8.61 8.14 145,600 421,790 -3.0
18/03/2020
8.61
 1,493,770 8.77 8.93 8.49 145,600 421,790 -3.0
17/03/2020
8.77
 1,503,100 8.41 8.81 7.98 50,000 292,390 -2.6
16/03/2020
8.41
 1,652,890 8.69 8.85 8.18 10,700 25,280 -0.2
13/03/2020
8.69
 3,448,410 8.69 8.77 8.10 57,850 763,000 -7.4
12/03/2020
8.69
 3,872,830 9.32 9.32 8.69 12,500 1,401,100 -15.3
11/03/2020
9.32
 4,024,740 9.95 10.11 9.28 376,510 292,540 1.0
10/03/2020
9.95
 2,503,550 10.07 10.15 9.48 180,700 633,120 -5.6
09/03/2020
10.07
 3,750,780 10.82 10.82 10.07 382,830 543,090 -2.1
06/03/2020
10.82
 4,826,760 10.15 10.82 9.95 377,280 36,420 4.5
05/03/2020
10.15
 1,661,480 10.23 10.51 10.15 46,460 27,850 0.2
04/03/2020
10.23
 3,447,470 9.87 10.35 9.76 115,700 131,550 -0.2
03/03/2020
9.87
 1,962,140 9.36 9.87 9.44 495,700 100,540 4.8
02/03/2020
9.36
 915,620 9.36 9.48 9.32 165,210 417,810 -3.0
28/02/2020
9.36
 1,148,530 9.64 9.64 9.32 31,830 409,270 -4.5
27/02/2020
9.64
 1,525,470 9.48 9.68 9.28 209,480 498,250 -3.4
26/02/2020
9.48
 1,261,660 9.56 9.64 9.32 270,630 444,410 -2.1
25/02/2020
9.56
 1,584,590 9.36 9.64 8.93 240,360 285,470 -0.6
24/02/2020
9.36
 2,358,620 10.03 10.03 9.36 115,760 26,310 1.1
21/02/2020
10.03
 1,792,460 9.80 10.19 9.80 363,860 69,220 3.7
20/02/2020
9.80
 1,312,980 9.72 9.91 9.68 150,210 282,860 -1.7
19/02/2020
9.72
 1,282,440 10.03 10.03 9.68 25,000 427,550 -5.0
18/02/2020
10.03
 1,225,460 10.07 10.23 9.76 121,300 231,240 -1.4
17/02/2020
10.07
 1,104,430 10.31 10.39 10.03 10,000 186,650 -2.3
14/02/2020
10.31
 1,638,000 10.03 10.43 9.95 208,490 5,250 2.6
13/02/2020
10.03
 1,300,890 10.11 10.11 9.83 188,090 500 2.4
12/02/2020
10.11
 2,159,340 9.99 10.19 9.87 80,460 194,670 -1.5
11/02/2020
9.99
 2,036,700 9.76 10.07 9.68 147,080 224,000 -1.0
10/02/2020
9.76
 3,611,090 9.83 10.03 9.48 261,230 280,000 -0.3
07/02/2020
9.83
 4,683,240 9.20 9.83 9.36 232,910 525,110 -3.6
06/02/2020
9.20
 2,480,480 8.61 9.20 8.77 87,100 693,900 -7.0
05/02/2020
8.61
 7,330,590 8.45 8.85 8.49 530,530 6,187,640 -62.1
04/02/2020
8.45
 4,152,840 8.57 8.93 8.33 75,600 2,174,050 -22.6
03/02/2020
8.57
 5,598,760 9.12 9.12 8.49 285,500 649,940 -4.0
31/01/2020
9.12
 2,915,700 9.80 9.87 9.12 13,300 10,970 0.0
30/01/2020
9.80
 2,769,860 10.31 10.31 9.76 21,900 355,130 -4.2
22/01/2020
10.31
 986,700 10.15 10.35 10.15 6,430 347,210 -4.4
21/01/2020
10.15
 1,620,230 10.19 10.27 10.03 860 974,370 -12.5
20/01/2020
10.19
 885,570 10.27 10.51 10.15 2,500 33,360 -0.4
17/01/2020
10.27
 1,474,240 10.51 10.59 10.19 11,370 5,500 0.1
16/01/2020
10.51
 760,470 10.59 10.70 10.47 400 15,650 -0.2
15/01/2020
10.59
 460,760 10.55 10.66 10.55 162,800 80,820 1.1
14/01/2020
10.55
 1,168,130 10.70 10.82 10.51 9,900 50,690 -0.6
13/01/2020
10.70
 562,450 10.59 10.82 10.59 60,000 800 0.8
10/01/2020
10.59
 752,260 10.70 10.74 10.55 600 18,200 -0.2
09/01/2020
10.70
 1,716,210 10.51 10.82 10.66 873,040 1,232,670 -4.9
08/01/2020
10.51
 1,847,430 10.98 10.98 10.47 3,850 66,820 -0.9
07/01/2020
10.98
 754,450 10.82 11.02 10.82 23,500 154,050 -1.8
06/01/2020
10.82
 1,016,310 10.98 11.06 10.74 620 32,530 -0.4
03/01/2020
10.98
 2,395,940 11.30 11.41 10.90 79,760 105,860 -0.4
02/01/2020
11.30
 1,174,150 11.45 11.45 11.22 9,100 13,160 -0.1
31/12/2019
11.45
 1,332,880 11.57 11.57 11.30 106,010 16,010 1.3
30/12/2019
11.57
 1,879,260 11.53 11.73 11.49 31,860 35,540 -0.0
27/12/2019
11.53
 2,194,910 11.45 11.65 11.30 58,550 15,530 0.6
26/12/2019
11.45
 3,547,970 11.14 11.53 11.14 766,580 1,700 11.1
25/12/2019
11.14
 1,185,110 11.06 11.22 10.94 0 10,110 -0.1
24/12/2019
11.06
 1,301,590 10.78 11.06 10.74 31,860 35,540 -0.0
23/12/2019
10.78
 899,520 10.86 10.98 10.74 2,330 104,280 -1.4
20/12/2019
10.86
 2,118,610 11.02 11.10 10.70 472,120 1,567,620 -15.0
19/12/2019
11.02
 677,200 11.06 11.18 10.90 316,490 26,080 4.1
18/12/2019
11.06
 1,036,680 11.10 11.18 11.02 463,640 13,450 6.3
17/12/2019
11.10
 1,035,120 11.34 11.45 10.98 7,000 81,990 -1.1
16/12/2019
11.34
 1,392,830 11.30 11.45 11.22 102,340 24,010 1.1
13/12/2019
11.30
 1,424,170 11.53 11.65 11.30 4,500 117,940 -1.6
12/12/2019
11.53
 1,582,040 11.22 11.57 11.18 582,740 67,120 7.4
11/12/2019
11.22
 1,872,860 10.78 11.34 10.74 941,160 446,550 6.9
10/12/2019
10.78
 1,566,720 10.78 11.02 10.70 972,070 735,240 3.2
09/12/2019
10.78
 1,075,910 10.98 11.14 10.78 107,090 260,410 -2.1
06/12/2019
10.98
 398,080 10.98 11.06 10.94 99,790 4,400 1.3
05/12/2019
10.98
 716,590 11.06 11.18 10.94 32,970 100,000 -0.9
04/12/2019
11.06
 650,620 10.90 11.06 10.86 114,620 28,130 1.2
03/12/2019
10.90
 1,559,160 11.06 11.22 10.82 215,610 772,780 -7.7
02/12/2019
11.06
 1,083,370 11.18 11.34 11.06 462,300 15,430 6.3
29/11/2019
11.18
 731,420 11.06 11.38 11.02 15,070 500,610 -6.9
28/11/2019
11.06
 1,417,290 11.49 11.53 11.06 113,860 596,580 -6.8
27/11/2019
11.49
 2,150,580 11.18 11.61 11.02 411,210 826,720 -5.9
26/11/2019
11.18
 3,264,270 11.22 11.49 10.90 710,800 1,321,821 -8.6
25/11/2019
11.22
 3,073,040 11.77 11.77 11.22 500,730 603,650 -1.5
22/11/2019
11.77
 4,831,630 12.32 12.40 11.65 1,039,200 731,380 4.6
21/11/2019
12.32
 1,352,000 12.40 12.40 12.24 3,090 779,580 -12.1
20/11/2019
12.40
 1,653,810 12.24 12.44 12.24 664,150 594,500 1.1
19/11/2019
12.24
 797,880 12.24 12.40 12.20 239,583 492,643 -3.9
18/11/2019
12.24
 1,703,380 12.40 12.60 12.24 4,550 673,750 -10.5
15/11/2019
12.40
 797,030 12.36 12.56 12.32 6,600 0 0.1
14/11/2019
12.36
 2,028,320 12.56 12.60 12.32 727,810 409,630 5.0
13/11/2019
12.56
 2,726,340 12.72 12.80 12.48 1,051,640 701,230 5.5
12/11/2019
12.72
 2,441,590 12.88 12.95 12.56 60,200 347,720 -4.6
11/11/2019
12.88
 2,841,560 12.80 13.03 12.68 1,285,760 729,990 9.1
08/11/2019
12.80
 1,637,300 12.80 12.99 12.72 367,990 422,510 -0.9
07/11/2019
12.80
 2,079,820 12.80 13.03 12.68 44,880 214,060 -2.8

Chính sách bảo mật | Điều khoản sử dụng |