CTCP Tập đoàn Đất Xanh (dxg)

15.60
-0.20
(-1.27%)
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
(2024-08-21) 		-0.10 -0.64% 305,611,700 12,586,346 194.4
14.60
16
15.60
2 tháng
(2024-07-22) 		1.75 12.64% 477,064,700 2,064,882 50.1
12.20
16
15.60
3 tháng
(2024-06-24) 		-0.40 -2.50% 625,294,100 -15,809,495 -212.2
12.20
16.10
15.60
6 tháng
(2024-03-25) 		-4.10 -20.81% 1,323,293,100 -15,111,107 -174.2
12.20
20.80
15.60
12 tháng
(2023-09-26) 		-1.49 -8.73% 3,243,602,600 -23,367,323 -352.5
12.20
20.80
15.60
24 tháng
(2022-10-03) 		-2.30 -12.83% 7,286,879,200 -81,082,886 -980.1
8.08
21.87
15.60
36 tháng
(2021-10-06) 		-3.10 -16.58% 9,874,114,000 -81,482,567 -705.5
8.08
44.27
15.60
60 tháng
(2019-10-17) 		2.18 16.23% 12,564,816,300 -169,502,692 -2,106.8
6.38
44.27
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
18.85
 2,627,470 18.39 18.85 17.62 280,790 178,200 3.3
26/04/2018
18.39
 3,348,690 19.76 19.88 18.39 507,050 106,950 13.0
24/04/2018
19.76
 2,451,360 19.74 20.11 19.22 259,030 477,340 -7.5
23/04/2018
19.74
 2,882,770 21.20 21.48 19.74 689,840 298,990 13.7
20/04/2018
21.20
 3,952,790 20.34 21.20 20.31 802,420 325,120 17.3
19/04/2018
20.34
 3,858,540 20.14 20.60 19.59 1,226,510 353,080 31.0
18/04/2018
20.14
 2,534,350 20.80 21.17 20.05 416,940 842,200 -15.2
17/04/2018
20.80
 3,382,270 19.71 20.80 19.65 1,358,800 596,490 24.2
16/04/2018
19.71
 3,658,540 20.51 20.51 19.71 202,340 333,970 -4.6
13/04/2018
20.51
 3,318,900 21.08 21.40 20.51 112,070 403,000 -10.6
12/04/2018
21.08
 2,720,090 21.03 21.37 20.62 130,970 532,830 -14.8
11/04/2018
21.03
 5,281,800 22.11 22.17 21.00 184,430 514,100 -12.4
10/04/2018
22.11
 4,284,700 22.80 22.86 21.97 252,650 165,460 3.4
09/04/2018
22.80
 4,440,570 22.46 23.03 22.46 749,990 385,300 14.6
06/04/2018
22.46
 5,484,740 21.74 22.57 21.74 302,670 325,520 -0.8
05/04/2018
21.74
 5,683,910 21.48 21.83 20.91 28,700 156,290 -4.8
04/04/2018
21.48
 6,350,270 21.08 21.94 21.20 1,377,500 1,858,900 -18.3
03/04/2018
21.08
 2,201,580 21.43 21.60 21.08 76,180 233,160 -5.8
02/04/2018
21.43
 2,972,320 20.85 21.60 20.91 669,560 315,840 13.1
30/03/2018
20.85
 3,727,360 20.97 21.31 20.54 1,526,720 9,750 53.3
29/03/2018
20.97
 3,642,710 21.03 21.25 20.54 405,900 96,120 11.2
28/03/2018
21.03
 2,653,850 21.48 21.77 21.03 120,810 11,520 4.0
27/03/2018
21.48
 2,265,000 21.97 22.34 21.37 165,510 58,400 4.0
26/03/2018
21.97
 2,360,960 21.08 21.97 20.94 604,310 57,430 20.7
23/03/2018
21.08
 4,755,760 21.88 21.88 20.97 492,880 1,443,770 -35.3
22/03/2018
21.88
 2,981,900 21.88 22.20 21.77 1,344,223 830,713 19.7
21/03/2018
21.88
 2,587,760 22.00 22.17 21.71 229,360 177,360 2.0
20/03/2018
22.00
 2,067,540 22.00 22.46 21.77 122,800 41,800 3.1
19/03/2018
22.00
 6,653,820 20.57 22.00 20.74 911,810 102,620 30.8
16/03/2018
20.57
 2,784,000 20.80 20.88 20.48 155,370 863,930 -25.4
15/03/2018
20.80
 1,555,890 20.71 20.80 20.34 183,240 5,750 6.4
14/03/2018
20.71
 1,585,240 20.91 21.25 20.71 97,500 50,700 1.7
13/03/2018
20.91
 2,394,680 19.88 20.91 19.56 373,920 68,110 10.8
12/03/2018
19.88
 4,056,870 20.62 20.91 19.82 8,620 704,290 -24.5
09/03/2018
20.62
 2,168,300 21.14 21.31 20.62 19,980 106,100 -3.1
08/03/2018
21.14
 3,241,230 20.97 21.28 20.68 1,207,810 277,790 34.2
07/03/2018
20.97
 3,888,230 21.20 21.25 20.80 1,556,370 92,200 53.8
06/03/2018
21.20
 3,680,000 20.57 21.31 20.17 1,332,250 103,660 44.6
05/03/2018
20.57
 6,315,160 20.22 21.05 20.34 2,531,050 88,600 88.5
02/03/2018
20.22
 6,665,070 18.91 20.22 18.62 1,682,290 40,100 57.1
01/03/2018
18.91
 2,660,470 19.08 19.45 18.62 9,270 1,960 0.2
28/02/2018
19.08
 3,578,320 18.50 19.16 18.13 596,700 239,880 11.8
27/02/2018
18.50
 3,726,030 18.62 18.85 18.16 127,440 562,340 -14.0
26/02/2018
18.62
 4,779,870 19.16 19.54 18.56 932,220 589,400 11.5
23/02/2018
19.16
 3,876,300 18.28 19.19 18.28 1,388,460 685,280 23.2
22/02/2018
18.28
 4,391,400 18.02 18.68 17.65 1,163,250 444,400 22.8
21/02/2018
18.02
 2,659,490 17.53 18.39 17.67 1,176,480 969,210 6.5
13/02/2018
17.53
 2,275,020 17.19 17.82 17.42 532,500 497,910 1.1
12/02/2018
17.19
 2,145,830 16.16 17.19 16.38 735,040 836,520 -2.6
09/02/2018
16.16
 3,142,580 16.33 16.38 15.35 511,810 550,380 -1.0
08/02/2018
16.33
 3,277,360 16.04 16.84 15.81 1,830,290 356,390 42.1
07/02/2018
16.04
 2,520,670 15.30 16.27 15.35 145,870 175,100 -0.7
06/02/2018
15.30
 6,611,920 15.87 15.87 14.78 657,240 1,596,290 -24.4
05/02/2018
15.87
 4,335,850 17.04 17.04 15.87 818,700 959,490 -4.2
02/02/2018
17.04
 2,018,170 16.90 17.04 16.50 354,510 296,500 1.7
01/02/2018
16.90
 3,042,040 17.47 17.82 16.61 420,640 460,190 -1.3
31/01/2018
17.47
 2,840,980 17.44 18.39 17.47 103,930 315,370 -6.6
30/01/2018
17.44
 6,332,110 16.33 17.44 15.96 3,238,970 802,560 63.2
29/01/2018
16.33
 3,175,750 16.44 16.64 16.21 105,770 543,700 -12.5
26/01/2018
16.44
 3,570,290 16.61 16.79 16.16 575,700 275,030 8.8
25/01/2018
16.61
 7,180,320 15.87 16.81 15.58 2,323,910 366,830 55.7
22/01/2018
15.87
 4,942,720 15.75 15.96 15.47 1,387,960 81,220 35.9
19/01/2018
15.75
 7,336,480 14.90 15.90 14.78 2,009,960 59,720 52.6
18/01/2018
14.90
 7,917,320 14.32 14.90 13.89 732,100 565,220 4.1
17/01/2018
14.32
 5,471,640 14.90 15.10 14.09 1,524,560 495,980 26.8
16/01/2018
14.90
 5,401,340 14.78 15.27 14.58 1,248,150 202,560 27.4
15/01/2018
14.78
 5,228,390 13.84 14.78 13.81 1,446,250 21,970 36.2
12/01/2018
13.84
 3,841,190 14.04 14.18 13.69 965,800 17,120 23.2
11/01/2018
14.04
 5,958,890 13.75 14.04 13.41 1,882,100 21,570 44.8
10/01/2018
13.75
 6,545,720 13.52 13.89 13.41 2,680,070 113,150 61.5
09/01/2018
13.52
 5,174,950 13.32 13.75 13.00 1,966,900 174,200 42.2
08/01/2018
13.32
 5,311,910 12.46 13.32 12.35 141,070 101,470 0.9
05/01/2018
12.46
 8,393,430 12.80 12.80 12.40 685,640 331,270 7.8
04/01/2018
12.80
 5,395,680 12.66 13.09 12.69 210,160 171,550 0.9
03/01/2018
12.66
 4,493,570 12.69 12.80 12.46 366,660 254,540 2.5
02/01/2018
12.69
 5,968,230 12.35 12.69 12.49 337,500 102,050 5.2
29/12/2017
12.35
 11,402,970 11.80 12.55 11.80 1,081,060 44,080 22.3
28/12/2017
11.80
 2,947,520 11.89 11.92 11.80 516,370 232,320 5.9
27/12/2017
11.89
 4,466,360 11.77 11.97 11.77 226,370 270,410 -0.9
26/12/2017
11.77
 2,536,330 11.37 11.77 11.29 260,210 710 5.3
25/12/2017
11.37
 1,933,010 11.49 11.57 11.37 350 0 0.0
22/12/2017
11.49
 3,035,880 11.69 11.69 11.40 18,800 6,950 0.2
21/12/2017
11.69
 6,302,180 11.74 12.09 11.69 519,780 83,970 9.1
20/12/2017
11.74
 4,666,220 11.40 11.77 11.49 477,700 13,230 9.5
19/12/2017
11.40
 4,862,660 11.29 11.57 11.23 2,008,500 10 37.6
18/12/2017
11.29
 2,941,410 11.29 11.52 11.29 2,120 71,650 -1.4
15/12/2017
11.29
 2,022,640 11.17 11.31 11.09 106,780 44,940 1.2
14/12/2017
11.17
 2,422,900 10.77 11.17 10.71 800 47,970 -0.9
13/12/2017
10.77
 4,148,650 11.00 11.00 10.60 507,300 1,168,060 -12.8
12/12/2017
11.00
 6,927,220 11.23 11.37 10.46 144,650 23,700 2.3
11/12/2017
11.23
 3,856,870 11.43 11.60 11.23 250,130 50,180 4.0
08/12/2017
11.43
 3,045,840 11.46 11.69 11.31 9,750 1,000 0.2
07/12/2017
11.46
 3,165,640 11.52 11.66 11.23 9,110 118,910 -2.2
06/12/2017
11.52
 4,668,740 11.63 11.69 11.29 37,770 170,310 -2.6
05/12/2017
11.63
 6,693,410 12.03 12.23 11.63 615,260 11,280 12.8
04/12/2017
12.03
 5,697,100 11.60 12.03 11.63 1,045,900 755,740 5.9
01/12/2017
11.60
 5,209,770 11.29 11.74 11.29 205,840 30,590 3.5
30/11/2017
11.29
 3,198,120 11.49 11.60 11.29 9,230 46,000 -0.7
29/11/2017
11.49
 4,023,390 11.34 11.60 11.14 73,150 1,200 1.4
28/11/2017
11.34
 3,671,190 11.49 11.49 11.20 22,550 7,580 0.3

Chính sách bảo mật | Điều khoản sử dụng |