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)
04/04/2018
20.61
 6,350,270 20.23 21.05 20.34 1,377,500 1,858,900 -18.3
03/04/2018
20.23
 2,201,580 20.56 20.72 20.23 76,180 233,160 -5.8
02/04/2018
20.56
 2,972,320 20.01 20.72 20.06 669,560 315,840 13.1
30/03/2018
20.01
 3,727,360 20.12 20.45 19.70 1,526,720 9,750 53.3
29/03/2018
20.12
 3,642,710 20.17 20.39 19.70 405,900 96,120 11.2
28/03/2018
20.17
 2,653,850 20.61 20.89 20.17 120,810 11,520 4.0
27/03/2018
20.61
 2,265,000 21.08 21.44 20.50 165,510 58,400 4.0
26/03/2018
21.08
 2,360,960 20.23 21.08 20.09 604,310 57,430 20.7
23/03/2018
20.23
 4,755,760 21.00 21.00 20.12 492,880 1,443,770 -35.3
22/03/2018
21.00
 2,981,900 21.00 21.30 20.89 1,344,223 830,713 19.7
21/03/2018
21.00
 2,587,760 21.11 21.27 20.83 229,360 177,360 2.0
20/03/2018
21.11
 2,067,540 21.11 21.55 20.89 122,800 41,800 3.1
19/03/2018
21.11
 6,653,820 19.73 21.11 19.90 911,810 102,620 30.8
16/03/2018
19.73
 2,784,000 19.95 20.03 19.65 155,370 863,930 -25.4
15/03/2018
19.95
 1,555,890 19.87 19.95 19.51 183,240 5,750 6.4
14/03/2018
19.87
 1,585,240 20.06 20.39 19.87 97,500 50,700 1.7
13/03/2018
20.06
 2,394,680 19.07 20.06 18.77 373,920 68,110 10.8
12/03/2018
19.07
 4,056,870 19.79 20.06 19.02 8,620 704,290 -24.5
09/03/2018
19.79
 2,168,300 20.28 20.45 19.79 19,980 106,100 -3.1
08/03/2018
20.28
 3,241,230 20.12 20.42 19.84 1,207,810 277,790 34.2
07/03/2018
20.12
 3,888,230 20.34 20.39 19.95 1,556,370 92,200 53.8
06/03/2018
20.34
 3,680,000 19.73 20.45 19.35 1,332,250 103,660 44.6
05/03/2018
19.73
 6,315,160 19.40 20.20 19.51 2,531,050 88,600 88.5
02/03/2018
19.40
 6,665,070 18.14 19.40 17.86 1,682,290 40,100 57.1
01/03/2018
18.14
 2,660,470 18.30 18.66 17.86 9,270 1,960 0.2
28/02/2018
18.30
 3,578,320 17.75 18.38 17.40 596,700 239,880 11.8
27/02/2018
17.75
 3,726,030 17.86 18.08 17.42 127,440 562,340 -14.0
26/02/2018
17.86
 4,779,870 18.38 18.74 17.81 932,220 589,400 11.5
23/02/2018
18.38
 3,876,300 17.53 18.41 17.53 1,388,460 685,280 23.2
22/02/2018
17.53
 4,391,400 17.29 17.92 16.93 1,163,250 444,400 22.8
21/02/2018
17.29
 2,659,490 16.82 17.64 16.96 1,176,480 969,210 6.5
13/02/2018
16.82
 2,275,020 16.49 17.09 16.71 532,500 497,910 1.1
12/02/2018
16.49
 2,145,830 15.50 16.49 15.72 735,040 836,520 -2.6
09/02/2018
15.50
 3,142,580 15.66 15.72 14.73 511,810 550,380 -1.0
08/02/2018
15.66
 3,277,360 15.39 16.16 15.17 1,830,290 356,390 42.1
07/02/2018
15.39
 2,520,670 14.67 15.61 14.73 145,870 175,100 -0.7
06/02/2018
14.67
 6,611,920 15.22 15.22 14.18 657,240 1,596,290 -24.4
05/02/2018
15.22
 4,335,850 16.35 16.35 15.22 818,700 959,490 -4.2
02/02/2018
16.35
 2,018,170 16.21 16.35 15.83 354,510 296,500 1.7
01/02/2018
16.21
 3,042,040 16.76 17.09 15.94 420,640 460,190 -1.3
31/01/2018
16.76
 2,840,980 16.74 17.64 16.76 103,930 315,370 -6.6
30/01/2018
16.74
 6,332,110 15.66 16.74 15.31 3,238,970 802,560 63.2
29/01/2018
15.66
 3,175,750 15.77 15.97 15.55 105,770 543,700 -12.5
26/01/2018
15.77
 3,570,290 15.94 16.10 15.50 575,700 275,030 8.8
25/01/2018
15.94
 7,180,320 15.22 16.13 14.95 2,323,910 366,830 55.7
22/01/2018
15.22
 4,942,720 15.11 15.31 14.84 1,387,960 81,220 35.9
19/01/2018
15.11
 7,336,480 14.29 15.25 14.18 2,009,960 59,720 52.6
18/01/2018
14.29
 7,917,320 13.74 14.29 13.33 732,100 565,220 4.1
17/01/2018
13.74
 5,471,640 14.29 14.48 13.52 1,524,560 495,980 26.8
16/01/2018
14.29
 5,401,340 14.18 14.65 13.99 1,248,150 202,560 27.4
15/01/2018
14.18
 5,228,390 13.27 14.18 13.25 1,446,250 21,970 36.2
12/01/2018
13.27
 3,841,190 13.47 13.60 13.14 965,800 17,120 23.2
11/01/2018
13.47
 5,958,890 13.19 13.47 12.86 1,882,100 21,570 44.8
10/01/2018
13.19
 6,545,720 12.97 13.33 12.86 2,680,070 113,150 61.5
09/01/2018
12.97
 5,174,950 12.78 13.19 12.48 1,966,900 174,200 42.2
08/01/2018
12.78
 5,311,910 11.95 12.78 11.84 141,070 101,470 0.9
05/01/2018
11.95
 8,393,430 12.28 12.28 11.90 685,640 331,270 7.8
04/01/2018
12.28
 5,395,680 12.15 12.56 12.17 210,160 171,550 0.9
03/01/2018
12.15
 4,493,570 12.17 12.28 11.95 366,660 254,540 2.5
02/01/2018
12.17
 5,968,230 11.84 12.17 11.98 337,500 102,050 5.2
29/12/2017
11.84
 11,402,970 11.32 12.04 11.32 1,081,060 44,080 22.3
28/12/2017
11.32
 2,947,520 11.40 11.43 11.32 516,370 232,320 5.9
27/12/2017
11.40
 4,466,360 11.29 11.49 11.29 226,370 270,410 -0.9
26/12/2017
11.29
 2,536,330 10.91 11.29 10.83 260,210 710 5.3
25/12/2017
10.91
 1,933,010 11.02 11.10 10.91 350 0 0.0
22/12/2017
11.02
 3,035,880 11.21 11.21 10.94 18,800 6,950 0.2
21/12/2017
11.21
 6,302,180 11.27 11.60 11.21 519,780 83,970 9.1
20/12/2017
11.27
 4,666,220 10.94 11.29 11.02 477,700 13,230 9.5
19/12/2017
10.94
 4,862,660 10.83 11.10 10.77 2,008,500 10 37.6
18/12/2017
10.83
 2,941,410 10.83 11.05 10.83 2,120 71,650 -1.4
15/12/2017
10.83
 2,022,640 10.72 10.85 10.64 106,780 44,940 1.2
14/12/2017
10.72
 2,422,900 10.33 10.72 10.28 800 47,970 -0.9
13/12/2017
10.33
 4,148,650 10.55 10.55 10.17 507,300 1,168,060 -12.8
12/12/2017
10.55
 6,927,220 10.77 10.91 10.03 144,650 23,700 2.3
11/12/2017
10.77
 3,856,870 10.96 11.13 10.77 250,130 50,180 4.0
08/12/2017
10.96
 3,045,840 10.99 11.21 10.85 9,750 1,000 0.2
07/12/2017
10.99
 3,165,640 11.05 11.18 10.77 9,110 118,910 -2.2
06/12/2017
11.05
 4,668,740 11.16 11.21 10.83 37,770 170,310 -2.6
05/12/2017
11.16
 6,693,410 11.54 11.73 11.16 615,260 11,280 12.8
04/12/2017
11.54
 5,697,100 11.13 11.54 11.16 1,045,900 755,740 5.9
01/12/2017
11.13
 5,209,770 10.83 11.27 10.83 205,840 30,590 3.5
30/11/2017
10.83
 3,198,120 11.02 11.13 10.83 9,230 46,000 -0.7
29/11/2017
11.02
 4,023,390 10.88 11.13 10.69 73,150 1,200 1.4
28/11/2017
10.88
 3,671,190 11.02 11.02 10.75 22,550 7,580 0.3
27/11/2017
11.02
 4,390,710 10.85 11.16 10.88 635,140 43,600 11.9
24/11/2017
10.85
 7,140,690 10.17 10.85 10.17 1,184,200 12,030 22.8
23/11/2017
10.17
 4,060,920 10.00 10.39 9.98 5,600 104,630 -1.8
22/11/2017
10.00
 1,786,970 9.95 10.09 9.92 37,300 91,000 -1.0
21/11/2017
9.95
 3,615,220 10.11 10.25 9.95 2,700 352,900 -6.4
20/11/2017
10.11
 1,817,860 10.17 10.28 10.06 21,100 6,300 0.3
17/11/2017
10.17
 2,567,760 10.25 10.31 10.14 8,330 11,670 -0.1
16/11/2017
10.25
 2,064,890 10.20 10.39 10.20 119,000 10,360 2.0
15/11/2017
10.20
 2,867,570 9.98 10.39 9.98 183,100 95,950 1.7
14/11/2017
9.98
 2,828,330 9.89 10.11 9.84 507,500 12,500 9.0
13/11/2017
9.89
 2,019,980 10.14 10.14 9.89 16,970 0 0.3
10/11/2017
10.14
 2,482,470 10.14 10.28 10.06 27,090 0 0.5
09/11/2017
10.14
 3,749,550 10.28 10.44 10.11 627,870 10,070 11.5
08/11/2017
10.28
 4,787,110 9.76 10.28 9.73 965,930 15,700 17.1
07/11/2017
9.76
 3,037,440 9.89 9.95 9.73 318,750 23,000 5.3
06/11/2017
9.89
 3,287,190 9.67 10.00 9.78 149,290 11,450 2.5

Chính sách bảo mật | Điều khoản sử dụng |