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
(2024-12-18) 		-2.32 -13.38% 283,390,900 -652,836 -11.7
14.40
17.32
15
2 tháng
(2024-11-18) 		-0.78 -4.95% 630,308,100 165,792 6.5
14.40
17.32
15
3 tháng
(2024-10-21) 		-0.49 -3.19% 993,680,800 1,804,693 30.1
14.40
17.32
15
6 tháng
(2024-07-22) 		1.71 12.89% 1,742,268,900 12,828,493 226.0
11.70
17.32
15
12 tháng
(2024-01-23) 		-3.23 -17.71% 3,051,133,300 -12,306,153 -139.7
11.70
19.95
15
24 tháng
(2023-01-30) 		1.92 14.67% 7,635,943,900 -63,690,765 -719.4
8.91
20.98
15
36 tháng
(2022-02-07) 		-16.43 -52.28% 10,222,816,200 -70,253,897 -560.5
7.75
42.47
15
60 tháng
(2020-02-13) 		4.97 49.52% 13,684,610,010 -144,447,561 -1,756.1
6.12
42.47
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2018
17.27
 3,336,660 17.27 17.51 17.23 388,850 647,560 -7.2
24/08/2018
17.27
 2,967,750 17.33 17.48 17.08 232,420 5,030 6.3
23/08/2018
17.33
 1,919,620 17.33 17.45 17.08 50,430 9,490 1.1
22/08/2018
17.33
 2,297,180 17.45 17.67 17.27 336,560 3,980 9.3
21/08/2018
17.45
 2,884,090 17.30 17.61 17.23 46,370 469,020 -11.9
20/08/2018
17.30
 2,733,130 16.86 17.30 16.83 63,510 16,320 1.3
17/08/2018
16.86
 1,557,320 16.89 17.20 16.86 54,350 165,360 -3.0
16/08/2018
16.89
 2,778,190 16.83 16.96 16.46 24,960 165,400 -3.8
15/08/2018
16.83
 3,062,970 17.39 17.51 16.77 81,710 54,680 0.7
14/08/2018
17.39
 3,531,520 17.64 17.82 17.36 1,466,000 266,440 34.0
13/08/2018
17.64
 3,626,400 16.96 17.73 16.71 407,000 145,180 7.4
10/08/2018
16.96
 1,836,610 16.89 16.99 16.58 99,500 26,290 2.0
09/08/2018
16.89
 4,247,730 16.77 16.96 16.58 1,542,910 639,710 24.5
08/08/2018
16.77
 2,439,990 16.02 16.77 16.02 788,010 406,660 10.0
07/08/2018
16.02
 1,554,360 16.33 16.40 15.93 1,073,240 1,064,080 0.2
06/08/2018
16.33
 1,973,030 16.09 16.52 15.96 636,640 240,600 10.4
03/08/2018
16.09
 2,885,770 16.15 16.58 16.02 381,510 1,046,950 -17.4
02/08/2018
16.15
 4,046,940 16.02 16.15 15.43 16,000 1,291,660 -32.5
01/08/2018
16.02
 3,141,190 16.15 16.46 15.90 13,450 100,000 -2.3
31/07/2018
16.15
 2,962,190 16.46 16.86 16.15 19,680 0 0.5
30/07/2018
16.46
 2,113,330 16.40 16.61 16.12 15,700 0 0.4
27/07/2018
16.40
 5,065,540 15.53 16.61 15.71 510,150 78,030 11.4
26/07/2018
15.53
 2,745,390 14.97 15.53 14.72 628,040 2,400 15.2
25/07/2018
14.97
 1,877,340 14.97 15.28 14.84 432,430 60,530 9.0
24/07/2018
14.97
 2,744,410 14.78 15.12 14.56 903,990 50,000 20.4
23/07/2018
14.78
 3,662,550 15.22 15.28 14.78 1,109,400 60,300 25.3
20/07/2018
15.22
 3,557,800 15.56 15.56 14.66 37,060 286,990 -6.1
19/07/2018
15.56
 3,735,470 15.40 15.65 15.03 1,057,840 207,730 21.1
18/07/2018
15.40
 3,644,910 14.75 15.62 14.91 502,920 167,930 8.3
17/07/2018
14.75
 3,207,700 13.79 14.75 13.54 452,390 236,270 5.0
16/07/2018
13.79
 3,397,070 13.88 13.97 13.48 746,310 1,035,980 -6.4
13/07/2018
13.88
 4,450,930 13.10 13.97 13.48 2,113,750 1,319,000 17.7
12/07/2018
13.10
 3,057,210 12.48 13.32 12.27 895,140 662,750 4.9
11/07/2018
12.48
 6,369,770 13.10 13.10 12.20 2,269,110 402,010 37.1
10/07/2018
13.10
 4,454,670 14.04 14.28 13.07 399,500 563,170 -3.8
09/07/2018
14.04
 3,475,250 14.78 15.19 13.97 441,010 470,370 -0.9
06/07/2018
14.78
 6,150,780 14.41 15.15 13.42 1,174,950 578,640 13.9
05/07/2018
14.41
 6,715,490 15.46 15.53 14.41 162,260 632,520 -11.0
04/07/2018
15.46
 3,190,590 15.22 15.59 14.53 298,390 560,260 -6.1
03/07/2018
15.22
 4,233,750 16.33 16.77 15.22 833,350 1,363,970 -14.2
02/07/2018
16.33
 7,095,120 16.86 16.89 15.68 3,205,130 782,920 63.4
29/06/2018
16.86
 2,620,260 16.64 17.27 16.61 1,092,660 181,050 24.2
28/06/2018
16.64
 4,794,410 17.58 17.58 16.46 1,463,080 168,710 35.0
27/06/2018
17.58
 3,530,950 18.23 18.32 17.39 857,760 521,340 9.7
26/06/2018
18.23
 2,058,900 18.63 18.63 18.04 388,180 205,010 5.4
25/06/2018
18.63
 2,216,480 18.54 18.79 18.48 526,900 8,610 14.9
22/06/2018
18.54
 2,209,830 18.14 18.57 17.67 420,390 7,800 12.0
21/06/2018
18.14
 2,671,300 18.94 18.94 18.01 788,410 490,310 8.5
20/06/2018
18.94
 4,640,530 17.82 18.94 17.76 1,094,700 661,290 12.9
19/06/2018
17.82
 7,935,660 18.79 18.79 17.48 387,280 831,600 -12.5
18/06/2018
18.79
 7,657,780 20.18 20.18 18.79 245,700 2,432,400 -67.2
15/06/2018
20.18
 3,191,430 20.18 20.18 19.69 540,620 961,290 -13.4
14/06/2018
20.18
 5,692,940 20.74 20.81 19.81 290,460 2,655,000 -77.5
13/06/2018
20.74
 4,233,110 20.46 20.99 20.18 209,180 812,810 -19.9
12/06/2018
20.46
 5,434,890 20.18 20.50 19.25 277,070 526,350 -8.1
11/06/2018
20.18
 4,055,330 20.96 20.96 20.18 95,230 1,225,520 -37.6
08/06/2018
20.96
 4,570,800 20.62 20.96 20.22 17,670 436,080 -13.8
07/06/2018
20.62
 3,716,910 21.05 21.15 20.50 348,650 36,820 10.5
06/06/2018
21.05
 3,270,330 21.09 21.18 20.68 26,380 10,980 0.5
05/06/2018
21.09
 4,557,600 20.43 21.09 20.09 230,120 220,690 0.3
04/06/2018
20.43
 3,380,060 19.87 20.50 19.56 534,230 219,730 10.4
01/06/2018
19.87
 5,229,370 19.10 20.12 19.00 593,000 1,646,810 -32.4
31/05/2018
19.10
 3,731,680 17.86 19.10 17.76 699,620 205,490 14.8
30/05/2018
17.86
 2,434,900 17.36 18.14 17.27 468,160 26,230 12.6
29/05/2018
17.36
 1,905,860 16.24 17.36 16.40 546,690 2,730 15.0
28/05/2018
16.24
 5,650,310 17.45 17.45 16.24 1,230,370 941,010 7.4
25/05/2018
17.45
 1,871,730 18.51 18.76 17.45 119,350 58,000 1.7
24/05/2018
18.51
 1,275,030 18.54 18.69 18.26 395,490 0 11.8
23/05/2018
18.54
 1,670,420 18.01 18.54 17.39 116,990 38,150 2.3
22/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
22/05/2018
18.01
 5,032,560 19.35 19.38 18.01 630,670 1,271,500 -19.1
21/05/2018
19.35
 2,889,630 19.79 20.06 19.10 9,570 849,510 -29.8
18/05/2018
19.79
 2,699,990 19.68 19.79 19.13 1,017,520 6,190 36.0
17/05/2018
19.68
 2,136,750 19.95 19.95 19.40 28,200 100 1.0
16/05/2018
19.95
 3,470,200 19.76 19.98 19.46 1,091,870 1,150 39.2
15/05/2018
19.76
 3,024,070 19.24 19.90 19.35 423,290 32,880 14.0
14/05/2018
19.24
 2,593,590 18.41 19.24 18.52 310,600 77,360 8.0
11/05/2018
18.41
 1,830,460 18.14 18.58 17.59 121,520 4,710 3.9
10/05/2018
18.14
 1,956,590 18.91 19.04 18.03 13,970 64,000 -1.7
09/05/2018
18.91
 3,495,650 18.52 19.04 18.36 634,970 376,430 8.7
08/05/2018
18.52
 3,663,980 18.52 18.88 18.30 423,660 42,250 13.0
07/05/2018
18.52
 2,817,940 17.31 18.52 17.29 659,400 2,020 21.7
04/05/2018
17.31
 2,099,170 16.93 17.59 17.04 118,520 5,000 3.6
03/05/2018
16.93
 3,605,810 16.82 16.93 15.75 991,601 905,691 2.6
02/05/2018
16.82
 2,268,700 18.08 18.30 16.82 2,850 1,100 0.1
27/04/2018
18.08
 2,627,470 17.64 18.08 16.90 280,790 178,200 3.3
26/04/2018
17.64
 3,348,690 18.96 19.07 17.64 507,050 106,950 13.0
24/04/2018
18.96
 2,451,360 18.93 19.29 18.44 259,030 477,340 -7.5
23/04/2018
18.93
 2,882,770 20.34 20.61 18.93 689,840 298,990 13.7
20/04/2018
20.34
 3,952,790 19.51 20.34 19.48 802,420 325,120 17.3
19/04/2018
19.51
 3,858,540 19.32 19.76 18.80 1,226,510 353,080 31.0
18/04/2018
19.32
 2,534,350 19.95 20.31 19.24 416,940 842,200 -15.2
17/04/2018
19.95
 3,382,270 18.91 19.95 18.85 1,358,800 596,490 24.2
16/04/2018
18.91
 3,658,540 19.68 19.68 18.91 202,340 333,970 -4.6
13/04/2018
19.68
 3,318,900 20.23 20.53 19.68 112,070 403,000 -10.6
12/04/2018
20.23
 2,720,090 20.17 20.50 19.79 130,970 532,830 -14.8
11/04/2018
20.17
 5,281,800 21.22 21.27 20.14 184,430 514,100 -12.4
10/04/2018
21.22
 4,284,700 21.87 21.93 21.08 252,650 165,460 3.4
09/04/2018
21.87
 4,440,570 21.55 22.09 21.55 749,990 385,300 14.6
06/04/2018
21.55
 5,484,740 20.86 21.66 20.86 302,670 325,520 -0.8
05/04/2018
20.86
 5,683,910 20.61 20.94 20.06 28,700 156,290 -4.8

Chính sách bảo mật | Điều khoản sử dụng |