CTCP Tập đoàn Đất Xanh (dxg)

15
0.10
(0.67%)
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)
18/06/2019
11.18
 462,630 11.12 11.24 11.12 195,710 61,020 2.4
17/06/2019
11.12
 354,480 11.37 11.40 11.12 600 43,950 -0.8
14/06/2019
11.37
 421,050 11.43 11.52 11.37 6,930 28,000 -0.4
13/06/2019
11.43
 421,850 11.49 11.49 11.33 235,560 20,000 4.0
12/06/2019
11.49
 462,100 11.55 11.58 11.43 150,200 129,720 0.4
11/06/2019
11.55
 866,740 11.52 11.74 11.52 68,890 171,000 -1.9
10/06/2019
11.52
 774,500 11.33 11.65 11.37 65,400 68,100 -0.0
07/06/2019
11.33
 537,390 11.12 11.33 11.15 65,620 76,500 -0.2
06/06/2019
11.12
 541,430 11.18 11.37 11.09 103,380 105,450 -0.0
05/06/2019
11.18
 604,690 11.06 11.33 11.18 227,380 100 4.1
04/06/2019
11.06
 781,440 10.99 11.18 10.96 151,170 55,500 1.7
03/06/2019
10.99
 1,226,910 11.37 11.43 10.99 269,600 90,230 3.2
31/05/2019
11.37
 781,830 11.77 11.83 11.37 265,870 0 5.0
30/05/2019
11.77
 411,040 11.77 11.86 11.68 114,000 12,500 1.9
29/05/2019
11.77
 583,710 11.77 11.86 11.61 147,000 0 2.8
28/05/2019
11.77
 875,310 11.86 11.92 11.58 43,170 56,500 -0.2
27/05/2019
11.86
 534,500 11.96 11.96 11.80 31,060 570 0.6
24/05/2019
11.96
 1,758,270 12.11 12.24 11.96 300,390 652,000 -6.9
23/05/2019
12.11
 1,062,900 11.80 12.11 11.74 358,110 178,410 3.4
22/05/2019
11.80
 690,760 11.80 11.96 11.80 109,600 138,480 -0.6
21/05/2019
11.80
 1,429,290 11.74 11.99 11.68 263,200 718,850 -8.6
20/05/2019
11.74
 765,840 11.74 11.92 11.71 41,920 126,000 -1.6
17/05/2019
11.74
 737,290 11.89 11.99 11.74 1,300 49,320 -0.9
16/05/2019
11.89
 874,070 11.99 12.14 11.89 89,610 200,000 -2.1
15/05/2019
11.99
 1,442,540 11.80 12.08 11.80 184,430 424,230 -4.6
14/05/2019
11.80
 1,385,780 11.92 11.92 11.61 348,490 319,960 0.6
13/05/2019
11.92
 1,910,350 11.96 12.17 11.68 347,200 545,700 -3.8
10/05/2019
11.96
 1,938,650 11.80 12.14 11.80 564,050 1,078,950 -9.9
09/05/2019
11.80
 3,955,860 11.12 11.89 11.18 188,720 2,097,610 -34.9
08/05/2019
11.12
 2,786,240 11.61 11.61 11.12 336,200 633,910 -5.4
07/05/2019
11.61
 1,344,580 11.89 12.24 11.61 45,590 390,270 -6.6
06/05/2019
11.89
 2,468,650 12.76 12.76 11.89 112,100 1,083,350 -18.7
03/05/2019
12.76
 1,302,150 13.10 13.14 12.64 321,200 246,200 1.5
02/05/2019
13.10
 370,540 13.23 13.38 13.10 88,460 93,000 -0.1
26/04/2019
13.23
 374,550 13.23 13.29 13.17 0 0 0
25/04/2019
13.23
 426,400 13.35 13.45 13.23 168,200 153,170 0.3
24/04/2019
13.35
 518,030 13.29 13.51 13.29 128,800 52,000 1.7
23/04/2019
13.29
 772,320 13.57 13.57 13.26 676,530 942,420 -5.7
22/04/2019
13.57
 1,631,320 13.66 13.69 13.42 24,350 722,000 -15.3
19/04/2019
13.66
 1,282,200 13.10 13.79 13.04 17,980 0 0.4
18/04/2019
13.10
 843,180 13.66 13.69 13.10 50,900 38,470 0.3
17/04/2019
13.66
 659,210 13.79 13.94 13.66 364,990 10,170 7.9
16/04/2019
13.79
 683,320 13.97 13.97 13.57 236,910 6,780 5.1
12/04/2019
13.97
 442,370 13.94 14.07 13.91 90,910 44,000 1.1
11/04/2019
13.94
 739,990 13.85 14.04 13.82 277,250 76,070 4.5
10/04/2019
13.85
 900,620 14.10 14.10 13.82 258,050 318,580 -1.3
09/04/2019
14.10
 788,760 14.38 14.47 14.07 13,720 40,000 -0.6
08/04/2019
14.38
 598,770 14.47 14.60 14.28 100 19,320 -0.4
05/04/2019
14.47
 1,260,630 14.01 14.60 14.01 412,070 2,000 8.8
04/04/2019
14.01
 731,410 13.91 14.13 13.91 47,500 30,590 0.4
03/04/2019
13.91
 815,560 13.88 14.04 13.88 242,400 211,530 0.7
02/04/2019
13.88
 550,330 13.94 14.13 13.85 95,980 51,530 1.0
01/04/2019
13.94
 543,850 13.85 14.04 13.88 119,800 0 2.7
29/03/2019
13.85
 500,700 13.97 14.10 13.85 10,850 4,110 0.2
28/03/2019
13.97
 680,370 13.97 14.07 13.73 48,030 8,290 0.9
27/03/2019
13.97
 797,080 13.57 14.01 13.66 9,180 2,000 0.2
26/03/2019
13.57
 813,270 13.38 13.66 13.38 27,800 205,540 -3.9
25/03/2019
13.38
 1,829,280 14.10 14.10 13.35 219,240 749,250 -11.6
22/03/2019
14.10
 1,939,840 13.97 14.22 13.88 6,600 580,010 -12.9
21/03/2019
13.97
 1,722,530 14.56 14.69 13.97 70,870 226,430 -3.6
20/03/2019
14.56
 1,076,860 14.60 14.72 14.47 64,010 3,500 1.4
19/03/2019
14.60
 2,622,900 15.09 15.25 14.60 31,650 37,430 -0.1
18/03/2019
15.09
 1,168,610 15.03 15.34 15.00 214,360 339,100 -3.0
15/03/2019
15.03
 1,588,040 15.28 15.31 14.97 142,410 475,350 -8.0
14/03/2019
15.28
 920,630 15.22 15.34 15.12 5,020 31,500 -0.7
13/03/2019
15.22
 1,031,020 15.34 15.50 15.22 12,840 123,810 -2.7
12/03/2019
15.34
 1,144,960 15.37 15.68 15.22 1,530,000 1,516,910 0.3
11/03/2019
15.37
 1,083,290 15.00 15.43 15.00 1,800 218,030 -5.3
08/03/2019
15.00
 2,733,170 15.53 15.53 15.00 73,000 16,030 1.4
07/03/2019
15.53
 2,626,490 16.05 16.27 15.53 424,890 160,000 6.9
06/03/2019
16.05
 1,120,910 15.90 16.12 15.78 0 1,800 -0.0
05/03/2019
15.90
 2,387,140 16.18 16.27 15.78 16,580 73,000 -1.5
04/03/2019
16.18
 3,790,460 15.50 16.24 15.53 0 294,900 -7.7
01/03/2019
15.50
 864,910 15.22 15.50 15.22 5,690 0 0.1
28/02/2019
15.22
 1,882,450 15.50 15.71 15.22 215,840 16,580 5.0
27/02/2019
15.50
 2,662,110 15.09 15.68 15.09 326,490 0 8.1
26/02/2019
15.09
 1,134,910 15.37 15.43 15.09 9,420 5,600 0.1
25/02/2019
15.37
 1,445,440 15.19 15.50 15.22 311,780 214,460 2.4
22/02/2019
15.19
 1,226,170 15.28 15.34 15.12 165,050 133,000 0.8
21/02/2019
15.28
 1,423,780 15.19 15.43 15.15 236,920 60,390 4.3
20/02/2019
15.19
 975,200 15.22 15.34 15.09 139,830 142,000 -0.1
19/02/2019
15.22
 1,829,270 15.56 15.74 15.09 20,470 120 0.5
18/02/2019
15.56
 1,289,090 15.34 15.56 15.34 132,830 0 3.3
15/02/2019
15.34
 1,478,900 15.40 15.59 15.28 357,510 11,000 8.6
14/02/2019
15.40
 1,871,830 15.40 15.71 15.28 389,170 23,520 9.1
13/02/2019
15.40
 1,741,970 15.34 15.53 15.34 617,050 6,100 15.2
12/02/2019
15.34
 1,758,010 15.34 15.53 15.28 222,570 0 5.5
11/02/2019
15.34
 1,866,950 14.47 15.34 14.53 52,410 1,000 1.2
01/02/2019
14.47
 445,580 14.38 14.47 14.32 0 50 -0.0
31/01/2019
14.38
 375,770 14.32 14.47 14.35 118,720 4,200 2.7
30/01/2019
14.32
 475,810 14.35 14.41 14.32 200 0 0.0
29/01/2019
14.35
 844,480 14.41 14.41 14.25 223,100 405,000 -4.2
28/01/2019
14.41
 537,830 14.35 14.47 14.35 205,990 14,000 4.5
25/01/2019
14.35
 664,240 14.50 14.53 14.35 27,240 200,000 -4.0
24/01/2019
14.50
 418,850 14.60 14.72 14.41 10,400 0 0.2
23/01/2019
14.60
 1,369,690 14.41 14.78 14.44 205,000 330,500 -2.9
22/01/2019
14.41
 953,040 14.25 14.47 14.32 601,400 18,800 13.6
21/01/2019
14.25
 873,020 13.97 14.32 13.97 15,500 409,860 -9.0
18/01/2019
13.97
 661,090 14.10 14.16 13.97 300 203,200 -4.6
17/01/2019
14.10
 806,810 14.28 14.35 14.10 405,950 499,740 -2.1

Chính sách bảo mật | Điều khoản sử dụng |