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)
17/01/2019
14.10
 806,810 14.28 14.35 14.10 405,950 499,740 -2.1
16/01/2019
14.28
 1,055,120 14.41 14.56 14.22 310,100 503,620 -4.5
15/01/2019
14.41
 748,700 14.28 14.66 14.28 206,700 91,280 2.7
14/01/2019
14.28
 757,220 14.44 14.47 14.22 347,740 21,300 7.5
11/01/2019
14.44
 755,740 14.63 14.69 14.44 232,830 14,600 5.1
10/01/2019
14.63
 890,730 14.66 14.78 14.53 321,870 500 7.6
09/01/2019
14.66
 1,161,510 13.97 14.66 13.97 439,200 20,800 9.7
08/01/2019
13.97
 738,800 14.25 14.25 13.85 255,900 253,220 0.1
07/01/2019
14.25
 965,850 14.10 14.66 14.19 254,400 505,120 -5.8
04/01/2019
14.10
 1,337,680 13.97 14.41 13.42 42,980 6,000 0.8
03/01/2019
13.97
 1,444,880 14.32 14.50 13.94 460,260 10,000 10.3
02/01/2019
14.32
 959,030 14.78 14.78 14.22 1,000 148,520 -3.4
28/12/2018
14.78
 2,928,550 14.72 14.84 14.60 1,831,350 1,029,740 19.1
27/12/2018
14.72
 1,179,160 14.28 14.72 14.53 958,300 540,020 9.9
26/12/2018
14.28
 1,800,910 14.56 14.60 14.13 1,611,270 1,440,500 3.9
25/12/2018
14.56
 2,246,260 14.97 14.97 14.13 2,034,530 1,725,140 7.3
24/12/2018
14.97
 1,839,360 15.03 15.03 14.81 1,474,210 1,458,100 0.4
21/12/2018
15.03
 3,411,200 15.15 15.15 14.69 1,520,970 3,489,730 -47.3
20/12/2018
15.15
 1,199,340 14.63 15.15 14.50 1,345,640 1,282,980 1.5
19/12/2018
14.63
 1,370,360 14.91 14.97 14.41 400,120 682,620 -6.7
18/12/2018
14.91
 2,833,580 15.22 15.22 14.47 1,069,200 1,749,740 -16.3
17/12/2018
15.22
 1,701,390 15.84 15.84 15.22 377,200 75,500 7.4
14/12/2018
15.84
 1,238,880 16.05 16.05 15.68 331,100 110,500 5.6
13/12/2018
16.05
 987,630 16.15 16.27 15.99 359,350 74,540 7.4
12/12/2018
16.15
 1,143,420 15.78 16.15 15.68 262,300 39,180 5.8
11/12/2018
15.78
 1,220,070 15.90 16.02 15.62 323,200 605,150 -7.2
10/12/2018
15.90
 1,182,920 16.33 16.33 15.90 181,720 4,040 4.6
07/12/2018
16.33
 2,708,240 15.87 16.46 15.93 814,020 85,520 19.1
06/12/2018
15.87
 1,463,200 15.84 15.90 15.71 637,500 76,550 14.3
05/12/2018
15.84
 1,612,030 15.78 15.87 15.50 459,510 289,340 4.3
04/12/2018
15.78
 1,600,610 15.87 15.96 15.56 615,200 153,220 11.8
03/12/2018
15.87
 1,801,250 15.06 15.87 15.28 1,544,000 1,064,350 12.1
30/11/2018
15.06
 1,063,420 14.91 15.06 14.78 281,710 258,200 0.6
29/11/2018
14.91
 1,306,580 15.03 15.34 14.91 301,610 336,930 -0.9
28/11/2018
15.03
 1,130,530 15.03 15.19 15.00 348,500 312,420 0.9
27/11/2018
15.03
 1,237,610 15.46 15.71 14.97 371,000 246,420 3.1
26/11/2018
15.46
 874,080 15.53 15.65 15.46 358,630 284,000 1.9
23/11/2018
15.53
 1,155,950 15.87 15.90 15.53 296,600 265,170 0.8
22/11/2018
15.87
 1,634,310 15.74 16.02 15.81 673,500 299,640 9.6
21/11/2018
15.74
 1,282,400 15.90 15.90 15.62 11,700 560,000 -13.9
20/11/2018
15.90
 1,027,330 15.96 16.02 15.71 130,000 34,100 2.5
19/11/2018
15.96
 1,670,150 15.53 16.02 15.59 196,740 52,600 3.7
16/11/2018
15.53
 1,315,460 15.43 15.71 15.31 9,750 416,110 -10.1
15/11/2018
15.43
 958,180 15.43 15.71 15.34 110,700 200 2.7
14/11/2018
15.43
 1,208,610 15.53 15.78 15.37 173,870 3,540 4.3
13/11/2018
15.53
 1,367,450 15.31 15.65 14.72 119,820 14,000 2.6
12/11/2018
15.31
 1,386,520 15.53 15.53 14.91 155,090 1,000 3.8
09/11/2018
15.53
 1,085,740 16.12 16.12 15.53 1,700 20 0.0
08/11/2018
16.12
 1,769,480 15.87 16.24 15.99 530,000 22,130 13.2
07/11/2018
15.87
 1,027,540 16.15 16.21 15.71 34,400 25,600 0.2
06/11/2018
16.15
 1,322,300 16.21 16.40 15.90 81,410 2,000 2.0
05/11/2018
16.21
 1,690,800 16.24 16.27 15.78 31,480 27,000 0.1
02/11/2018
16.24
 2,483,810 15.53 16.33 15.53 407,900 64,780 9.0
01/11/2018
15.53
 3,270,000 15.09 15.84 15.19 631,340 421,560 5.3
31/10/2018
15.09
 3,304,540 14.13 15.09 14.53 31,290 1,034,220 -24.1
30/10/2018
14.13
 3,661,370 14.97 15.03 14.13 163,580 1,179,230 -23.9
29/10/2018
14.97
 1,777,890 15.59 15.65 14.60 125,610 251,660 -3.1
26/10/2018
15.59
 1,839,610 15.78 16.40 15.59 249,600 25,500 5.8
25/10/2018
15.78
 2,399,580 16.49 16.49 15.53 239,030 471,670 -5.9
24/10/2018
16.49
 1,873,950 17.08 17.20 16.40 344,010 176,650 4.5
23/10/2018
17.08
 2,905,470 17.39 17.39 16.55 441,110 97,950 9.3
22/10/2018
17.39
 3,078,630 17.82 18.04 17.39 554,100 48,210 14.5
19/10/2018
17.82
 1,472,320 17.64 17.82 17.33 113,400 32,950 2.3
18/10/2018
17.64
 1,399,000 17.95 17.98 17.64 339,100 11,700 9.4
17/10/2018
17.95
 2,213,500 17.76 18.07 17.82 324,000 29,060 8.5
16/10/2018
17.76
 1,887,160 17.11 17.76 17.11 684,320 4,430 19.1
15/10/2018
17.11
 1,740,590 17.08 17.33 16.77 1,117,850 368,770 20.6
12/10/2018
17.08
 2,308,050 16.77 17.14 16.43 37,570 49,240 -0.3
11/10/2018
16.77
 6,293,560 18.01 18.01 16.77 1,843,890 460,420 37.6
10/10/2018
18.01
 1,755,450 17.92 18.14 17.79 126,850 52,780 2.1
09/10/2018
17.92
 1,728,840 17.82 18.01 17.82 81,120 4,280 2.2
08/10/2018
17.82
 1,877,770 17.82 17.89 17.55 46,450 20,000 0.8
05/10/2018
17.82
 2,223,380 18.26 18.26 17.76 38,650 7,300 0.9
04/10/2018
18.26
 2,000,290 17.45 18.26 17.51 43,330 14,690 0.8
03/10/2018
17.45
 2,918,190 17.45 17.73 17.33 140,130 983,240 -23.7
02/10/2018
17.45
 8,552,700 18.01 18.01 17.27 1,640,900 2,668,830 -29.3
01/10/2018
18.01
 5,416,430 18.69 18.73 17.95 1,214,610 1,273,080 -1.7
28/09/2018
18.69
 3,101,460 18.94 19.00 18.57 1,085,250 194,320 27.0
27/09/2018
18.94
 3,823,810 18.45 18.94 18.38 1,520,280 68,910 43.6
26/09/2018
18.45
 2,822,750 18.63 18.82 18.38 10,950 2,240 0.3
25/09/2018
18.63
 2,886,150 18.41 18.76 18.29 163,370 383,050 -6.6
24/09/2018
18.41
 1,369,280 18.51 18.69 18.38 7,070 28,820 -0.7
21/09/2018
18.51
 3,897,680 18.10 18.57 18.01 1,075,430 924,830 4.3
20/09/2018
18.10
 2,125,420 18.10 18.20 17.89 20,000 147,950 -3.7
19/09/2018
18.10
 4,603,220 17.89 18.29 17.95 823,980 112,450 20.8
18/09/2018
17.89
 3,744,130 17.51 17.92 17.27 161,000 214,380 -1.5
17/09/2018
17.51
 4,525,040 17.39 17.58 17.27 1,521,250 1,116,010 11.4
14/09/2018
17.39
 4,159,350 17.48 17.61 17.39 1,757,500 735,880 28.8
13/09/2018
17.48
 2,841,510 17.39 17.64 17.39 568,920 368,140 5.7
12/09/2018
17.39
 3,675,870 17.70 17.82 17.39 1,226,170 441,350 22.3
11/09/2018
17.70
 4,021,220 17.27 17.70 17.08 1,522,910 647,000 24.7
10/09/2018
17.27
 3,202,100 17.20 17.45 17.11 1,211,350 366,580 23.6
07/09/2018
17.20
 2,697,330 16.74 17.30 16.71 310,810 7,160 8.4
06/09/2018
16.74
 1,240,740 16.74 16.89 16.68 107,500 3,080 2.8
05/09/2018
16.74
 4,252,430 16.89 16.96 16.46 300,000 650,560 -9.4
04/09/2018
16.89
 5,934,440 17.64 17.64 16.64 325,530 3,040 8.8
31/08/2018
17.64
 3,262,910 18.01 18.04 17.51 34,500 180,440 -4.2
30/08/2018
18.01
 3,317,980 17.79 18.04 17.67 769,920 82,300 19.8
29/08/2018
17.79
 5,835,930 17.17 17.95 17.17 10,400 352,820 -9.8
28/08/2018
17.17
 2,520,030 17.27 17.39 17.17 62,720 92,510 -0.8

Chính sách bảo mật | Điều khoản sử dụng |