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)
06/11/2019
12.80
 3,808,000 12.52 12.92 12.44 354,610 1,002,330 -10.4
05/11/2019
12.52
 1,435,210 12.60 12.60 12.40 14,910 430,210 -6.6
04/11/2019
12.60
 3,315,690 12.16 12.64 12.09 130,340 305,010 -2.8
01/11/2019
12.16
 1,976,720 12.20 12.36 12.05 112,520 502,900 -6.0
31/10/2019
12.20
 1,215,060 12.56 12.60 12.09 77,110 352,540 -4.3
30/10/2019
12.56
 719,040 12.76 12.76 12.48 0 1,300 -0.0
29/10/2019
12.76
 995,580 12.72 12.95 12.68 200 18,650 -0.3
28/10/2019
12.72
 1,006,210 12.48 12.84 12.44 80,900 1,820 1.3
25/10/2019
12.48
 529,500 12.52 12.56 12.40 401,000 350,480 0.8
24/10/2019
12.52
 472,510 12.48 12.52 12.36 0 25,390 -0.4
23/10/2019
12.48
 441,510 12.48 12.52 12.32 0 2,500 -0.0
22/10/2019
12.48
 1,450,680 12.36 12.48 12.13 99,870 221,100 -1.9
21/10/2019
12.36
 1,149,350 12.64 12.68 12.28 14,990 0 0.2
18/10/2019
12.64
 1,363,890 12.88 12.95 12.64 208,460 21,400 3.0
17/10/2019
12.88
 924,280 12.95 12.95 12.84 250,000 17,000 3.8
16/10/2019
12.95
 799,050 13.07 13.19 12.95 159,500 6,000 2.5
15/10/2019
13.07
 2,325,520 12.95 13.19 12.92 199,600 250,010 -0.8
14/10/2019
12.95
 1,786,380 12.76 12.99 12.76 14,220 1,170 0.2
11/10/2019
12.76
 1,181,630 12.84 12.92 12.68 36,400 300,000 -4.2
10/10/2019
12.84
 542,190 13.03 13.03 12.84 10,590 20,000 -0.2
09/10/2019
13.03
 805,790 12.95 13.11 12.92 3,010 0 0.0
08/10/2019
12.95
 2,504,140 12.80 12.99 12.44 22,360 312,000 -4.6
07/10/2019
12.80
 3,715,500 13.19 13.27 12.72 161,610 555,620 -6.4
04/10/2019
13.19
 1,797,850 13.27 13.43 13.15 7,240 179,440 -2.9
03/10/2019
13.27
 3,461,290 13.71 13.71 13.19 649,070 595,500 0.9
02/10/2019
13.71
 2,817,750 13.78 13.86 13.55 2,217,980 1,167,270 18.3
01/10/2019
13.78
 1,995,200 13.78 13.94 13.59 1,225,890 1,110,280 2.0
30/09/2019
13.78
 3,682,820 13.55 14.02 13.63 289,400 210,000 1.4
27/09/2019
13.55
 2,013,390 13.35 13.55 13.27 15,700 248,290 -4.0
26/09/2019
13.35
 1,496,990 13.27 13.39 13.11 0 633,000 -10.6
25/09/2019
13.27
 2,612,090 13.35 13.35 12.99 9,200 464,160 -7.6
24/09/2019
13.35
 1,154,720 13.27 13.55 13.15 16,740 60,000 -0.7
23/09/2019
13.27
 1,565,570 13.35 13.39 13.15 13,830 12,500 0.0
20/09/2019
13.35
 3,142,950 13.74 13.74 13.35 1,533,940 1,077,030 7.9
19/09/2019
13.74
 2,371,890 13.59 13.86 13.59 2,343,930 863,070 25.7
18/09/2019
13.59
 3,486,610 13.59 13.82 13.47 873,850 314,880 9.6
17/09/2019
13.59
 4,019,830 13.15 13.67 12.88 673,200 575,420 1.6
16/09/2019
13.15
 1,873,740 13.07 13.23 12.95 607,360 197,000 6.8
13/09/2019
13.07
 2,294,470 12.88 13.27 12.92 726,210 440,000 4.7
12/09/2019
12.88
 3,818,460 12.20 12.88 12.28 660,820 467,620 3.1
11/09/2019
12.20
 1,166,210 11.97 12.20 11.85 382,150 171,020 3.2
10/09/2019
11.97
 1,549,230 11.97 12.09 11.77 437,170 2,020 6.6
09/09/2019
11.97
 1,229,920 12.05 12.24 11.93 920 79,590 -1.2
06/09/2019
12.05
 1,911,130 11.61 12.16 11.61 0 168,880 -2.6
05/09/2019
11.61
 1,331,450 11.73 11.81 11.45 26,180 543,020 -7.6
04/09/2019
11.73
 1,714,230 11.85 11.85 11.45 167,380 420,000 -3.7
03/09/2019
11.85
 1,383,990 12.24 12.24 11.85 246,500 217,500 0.5
30/08/2019
12.24
 1,097,220 12.16 12.32 12.01 172,500 20,230 2.3
29/08/2019
12.16
 2,096,510 11.93 12.20 11.89 7,160 1,367,180 -20.6
28/08/2019
11.93
 2,051,800 11.73 12.09 11.61 32,490 371,120 -5.1
27/08/2019
11.73
 3,132,130 11.30 11.81 11.30 648,050 408,870 3.5
26/08/2019
11.30
 2,782,240 10.86 11.45 10.78 3,000 436,270 -6.1
23/08/2019
10.86
 819,870 10.78 10.98 10.74 40,500 349,180 -4.2
22/08/2019
10.78
 1,023,760 11.06 11.06 10.74 44,100 309,930 -3.6
21/08/2019
11.06
 871,040 11.22 11.22 10.98 0 236,800 -3.3
20/08/2019
11.22
 1,046,590 11.22 11.30 10.94 62,390 269,320 -2.9
19/08/2019
11.22
 1,108,380 11.14 11.38 11.06 186,050 201,000 -0.2
16/08/2019
11.14
 2,000,080 10.90 11.30 10.66 15,290 2,512,090 -34.3
15/08/2019
10.90
 1,079,790 10.90 10.90 10.27 6,110 4,410 0.0
14/08/2019
10.90
 923,990 10.66 11.06 10.78 18,740 53,090 -0.5
13/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22 (Volume + 22%, Ratio=0.22)
Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
13/08/2019
10.66
 2,267,840 9.97 10.66 10.27 2,030 1,545,420 -20.1
12/08/2019
9.97
 3,322,820 10.03 10.59 9.88 1,361,820 1,328,960 0.8
09/08/2019
10.03
 2,833,900 9.38 10.03 9.25 1,188,840 1,033,300 2.7
08/08/2019
9.38
 2,220,980 9.44 9.56 8.91 212,660 681,780 -6.9
07/08/2019
9.44
 2,354,600 9.97 10.25 9.44 501,710 1,222,000 -11.2
06/08/2019
9.97
 2,848,560 10.53 10.53 9.81 85,450 1,035,400 -15.3
05/08/2019
10.53
 1,413,170 10.93 10.99 10.53 36,780 278,900 -4.2
02/08/2019
10.93
 643,200 10.96 11.09 10.87 31,500 1,020 0.5
01/08/2019
10.96
 661,540 10.78 11.18 10.81 52,520 77,520 -0.4
31/07/2019
10.78
 1,452,390 11.18 11.30 10.78 121,900 424,640 -5.3
30/07/2019
11.18
 431,500 11.21 11.33 11.18 37,350 3,000 0.6
29/07/2019
11.21
 306,540 11.30 11.30 11.21 2,010 0 0.0
26/07/2019
11.30
 971,870 11.40 11.46 11.18 12,850 338,050 -5.9
25/07/2019
11.40
 662,240 11.43 11.49 11.40 32,700 0 0.6
24/07/2019
11.43
 1,075,860 11.77 11.86 11.43 24,800 31,040 -0.1
23/07/2019
11.77
 471,490 11.74 11.92 11.74 33,680 5,650 0.5
22/07/2019
11.74
 479,510 11.89 11.89 11.61 30,760 0 0.6
19/07/2019
11.89
 896,400 11.92 12.08 11.89 76,000 6,200 1.3
18/07/2019
11.92
 599,430 11.86 11.92 11.77 114,900 0 2.2
17/07/2019
11.86
 1,404,150 11.46 11.89 11.43 332,620 1,300 6.3
16/07/2019
11.46
 522,380 11.61 11.74 11.46 15,070 107,690 -1.7
15/07/2019
11.61
 611,910 11.68 11.74 11.61 116,300 6,500 2.1
12/07/2019
11.68
 1,310,220 11.49 11.80 11.43 340,300 38,500 5.6
11/07/2019
11.49
 512,060 11.30 11.49 11.30 290,730 10,500 5.2
10/07/2019
11.30
 744,820 11.49 11.58 11.30 32,470 288,180 -4.7
09/07/2019
11.49
 572,780 11.30 11.52 11.27 223,700 11,600 3.9
08/07/2019
11.30
 435,960 11.37 11.37 11.27 7,000 2,000 0.1
05/07/2019
11.37
 715,750 11.40 11.49 11.37 31,980 40,500 -0.2
04/07/2019
11.40
 652,020 11.33 11.52 11.33 178,160 6,620 3.2
03/07/2019
11.33
 654,640 11.49 11.49 11.33 168,400 2,500 3.0
02/07/2019
11.49
 708,400 11.65 11.68 11.49 398,650 200,000 3.7
01/07/2019
11.65
 632,650 11.58 11.77 11.61 161,810 24,200 2.6
28/06/2019
11.58
 800,940 11.61 11.74 11.55 380,100 2,500 7.1
27/06/2019
11.61
 867,420 11.61 11.65 11.55 569,370 37,000 9.9
26/06/2019
11.61
 654,940 11.71 11.71 11.58 236,010 0 4.4
25/06/2019
11.71
 521,410 11.74 11.80 11.68 861,766 623,636 4.5
24/06/2019
11.74
 884,750 11.86 11.92 11.71 471,470 161,560 5.9
21/06/2019
11.86
 1,581,700 11.52 12.02 11.52 962,150 579,510 7.3
20/06/2019
11.52
 720,900 11.30 11.55 11.30 135,000 500 2.5
19/06/2019
11.30
 652,030 11.18 11.46 11.27 221,010 58,070 3.0

Chính sách bảo mật | Điều khoản sử dụng |