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)
03/11/2017
9.67
 3,901,530 9.07 9.67 9.10 633,900 118,730 8.7
02/11/2017
9.07
 4,503,960 9.48 9.62 9.04 637,200 1,287,020 -11.1
01/11/2017
9.48
 2,131,480 9.81 9.89 9.48 348,850 746,260 -6.9
31/10/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
31/10/2017
9.81
 3,731,770 9.45 9.95 9.40 905,100 58,220 15.0
30/10/2017
9.45
 4,944,260 10.10 10.21 9.45 16,510 194,660 -3.3
27/10/2017
10.10
 2,483,700 10.02 10.10 9.97 381,650 240,290 2.7
26/10/2017
10.02
 2,519,450 10.23 10.29 9.89 75,900 176,710 -1.9
25/10/2017
10.23
 2,117,780 9.95 10.26 10.00 210 63,900 -1.2
24/10/2017
9.95
 4,879,490 10.05 10.15 9.89 23,530 580,090 -10.7
23/10/2017
10.05
 4,040,840 10.34 10.39 10.00 57,330 183,260 -2.5
20/10/2017
10.34
 4,803,910 10.55 10.68 10.21 16,960 49,200 -0.6
19/10/2017
10.55
 3,767,510 10.78 10.86 10.55 9,800 58,000 -1.0
18/10/2017
10.78
 7,301,800 10.99 11.18 10.78 5,100 93,950 -1.9
17/10/2017
10.99
 2,362,570 10.89 10.99 10.78 2,780 178,890 -3.7
16/10/2017
10.89
 2,371,100 11.04 11.18 10.89 3,000 0 0.1
13/10/2017
11.04
 4,062,620 10.84 11.04 10.70 23,000 171,650 -3.1
12/10/2017
10.84
 2,955,660 10.99 11.04 10.78 1,500 152,310 -3.1
11/10/2017
10.99
 2,944,350 11.07 11.23 10.91 800 3,800 -0.1
10/10/2017
11.07
 4,756,320 10.78 11.12 10.78 2,010 5,060 -0.1
09/10/2017
10.78
 2,602,860 10.63 10.78 10.63 3,490 0 0.1
06/10/2017
10.63
 1,432,380 10.63 10.70 10.60 0 0 0
05/10/2017
10.63
 2,518,050 10.73 10.91 10.63 5,020 0 0.1
04/10/2017
10.73
 2,349,630 10.34 10.73 10.34 330,020 27,000 6.2
03/10/2017
10.34
 5,193,280 10.57 10.57 10.21 0 281,600 -5.6
02/10/2017
10.57
 3,753,940 10.99 10.99 10.52 228,720 21,000 4.2
29/09/2017
10.99
 3,183,510 10.73 10.99 10.65 87,870 10,000 1.6
28/09/2017
10.73
 9,015,590 11.36 11.41 10.57 531,150 653,740 -2.4
27/09/2017
11.36
 3,816,150 11.25 11.41 11.15 421,470 7,450 9.0
26/09/2017
11.25
 2,341,920 11.20 11.31 11.07 76,960 0 1.7
25/09/2017
11.20
 2,771,170 11.23 11.31 11.07 13,540 371,160 -7.6
22/09/2017
11.23
 5,160,030 10.81 11.25 10.84 854,820 139,560 15.2
21/09/2017
10.81
 1,154,790 10.84 10.91 10.78 122,000 25,000 2.0
20/09/2017
10.84
 2,191,560 10.68 10.84 10.65 110,620 1,000 2.2
19/09/2017
10.68
 3,400,800 10.78 10.94 10.68 223,500 719,520 -10.3
18/09/2017
10.78
 4,897,660 10.52 10.99 10.63 70,000 500 1.4
15/09/2017
10.52
 2,080,970 10.42 10.57 10.36 37,140 122,000 -1.7
14/09/2017
10.42
 2,227,040 10.63 10.65 10.42 19,870 61,900 -0.8
13/09/2017
10.63
 1,930,470 10.39 10.63 10.34 85,700 0 1.7
12/09/2017
10.39
 2,762,810 10.15 10.39 10.10 19,650 638,060 -12.0
11/09/2017
10.15
 6,029,780 10.65 10.68 10.15 174,550 624,290 -8.9
08/09/2017
10.65
 2,935,560 10.73 10.84 10.65 185,800 0 3.8
07/09/2017
10.73
 3,282,010 10.70 10.84 10.65 424,070 488,630 -1.3
06/09/2017
10.70
 3,843,210 10.81 10.84 10.60 165,830 78,910 1.8
05/09/2017
10.81
 2,765,290 10.84 10.97 10.70 167,310 10,800 3.2
01/09/2017
10.84
 2,622,350 10.68 10.84 10.68 225,890 590 4.6
31/08/2017
10.68
 4,768,710 10.78 11.04 10.68 720,830 52,000 13.9
30/08/2017
10.78
 3,877,990 10.57 10.89 10.57 444,520 10 9.2
29/08/2017
10.57
 4,857,660 10.78 10.84 10.57 125,330 5,400 2.5
28/08/2017
10.78
 5,531,400 10.47 10.86 10.52 202,240 13,150 3.9
25/08/2017
10.47
 7,567,070 10.02 10.55 10.02 84,700 5,010 1.6
24/08/2017
10.02
 2,782,130 9.95 10.15 9.89 122,320 31,690 1.7
23/08/2017
9.95
 2,247,910 9.79 9.97 9.71 92,310 2,010 1.7
22/08/2017
9.79
 3,437,640 10.05 10.10 9.74 78,820 198,000 -2.2
21/08/2017
10.05
 4,237,710 10.13 10.39 10.05 61,100 216,000 -3.0
18/08/2017
10.13
 3,912,560 10.00 10.18 9.84 438,690 194,490 4.7
17/08/2017
10.00
 8,075,640 10.15 10.39 10.00 2,453,740 674,580 34.8
16/08/2017
10.15
 4,817,450 9.71 10.26 9.68 1,277,300 5,600 24.2
15/08/2017
9.71
 3,045,640 9.68 9.89 9.68 56,100 10,980 0.8
14/08/2017
9.68
 2,636,310 9.53 9.68 9.50 130,180 0 2.4
11/08/2017
9.53
 2,137,210 9.63 9.74 9.53 130,870 214,550 -1.6
10/08/2017
9.63
 2,621,680 9.55 9.71 9.37 476,320 236,630 4.4
09/08/2017
9.55
 7,224,370 10.05 10.05 9.37 114,200 108,500 0.1
08/08/2017
10.05
 4,978,400 10.29 10.31 9.97 345,770 18,630 6.3
07/08/2017
10.29
 4,746,960 10.10 10.42 10.18 668,900 203,710 9.2
04/08/2017
10.10
 3,721,040 9.92 10.13 9.89 366,330 800 7.0
03/08/2017
9.92
 3,744,240 9.89 10.13 9.84 235,860 20 4.5
02/08/2017
9.89
 4,807,270 9.81 10.02 9.63 562,180 7,500 10.5
01/08/2017
9.81
 6,927,910 10.00 10.08 9.81 22,490 241,880 -4.2
31/07/2017
10.00
 6,599,430 9.55 10.02 9.47 471,630 22,640 8.4
28/07/2017
9.55
 3,506,040 9.61 9.66 9.47 149,070 30 2.7
27/07/2017
9.61
 10,429,060 9.29 9.79 9.37 366,400 61,990 5.6
26/07/2017
9.29
 8,128,320 8.69 9.29 8.69 283,170 32,100 4.4
25/07/2017
8.69
 1,581,660 8.56 8.72 8.53 20,000 0 0.3
24/07/2017
8.56
 1,926,600 8.72 8.72 8.43 37,900 24,340 0.2
21/07/2017
8.72
 5,378,520 8.77 8.85 8.66 64,000 15,670 0.8
20/07/2017
8.77
 2,314,490 8.58 8.77 8.53 23,000 266,360 -4.0
19/07/2017
8.58
 2,388,720 8.56 8.77 8.53 325,590 550,640 -3.7
18/07/2017
8.56
 2,787,630 8.64 8.64 8.40 372,160 482,760 -1.8
17/07/2017
8.64
 4,086,590 8.85 8.87 8.58 335,690 597,280 -4.4
14/07/2017
8.85
 3,190,020 8.72 8.85 8.58 5,400 10,000 -0.1
13/07/2017
8.72
 5,354,870 8.30 8.77 8.22 88,000 201,540 -1.8
12/07/2017
8.30
 4,386,160 8.48 8.48 8.30 21,000 189,600 -2.7
11/07/2017
8.48
 8,093,640 8.72 8.79 8.27 414,580 3,019,820 -42.8
10/07/2017
8.72
 3,231,970 8.90 8.95 8.72 69,570 52,330 0.3
07/07/2017
8.90
 5,256,540 9.06 9.13 8.87 2,173,364 2,190,004 -0.3
06/07/2017
9.06
 3,868,530 8.90 9.06 8.85 28,000 93,990 -1.1
05/07/2017
8.90
 4,299,960 8.95 8.98 8.82 31,300 5,230 0.4
04/07/2017
8.95
 2,538,790 9.00 9.06 8.92 263,450 11,260 4.3
03/07/2017
9.00
 2,745,860 9.06 9.11 8.98 214,460 500 3.7
30/06/2017
9.06
 3,466,230 8.95 9.13 8.92 123,580 13,010 1.9
29/06/2017
8.95
 2,789,690 8.90 9.08 8.90 148,800 6,910 2.4
28/06/2017
8.90
 3,822,100 8.90 9.03 8.85 78,170 6,000 1.2
27/06/2017
8.90
 5,670,180 9.13 9.16 8.85 46,700 6,410 0.7
26/06/2017
9.13
 3,230,260 9.29 9.37 9.11 8,140 0 0.1
23/06/2017
9.29
 8,492,590 9.27 9.53 9.27 2,000 25,670 -0.4
22/06/2017
9.27
 6,648,170 9.06 9.27 9.03 43,640 817,190 -13.4
21/06/2017
9.06
 6,945,660 9.29 9.29 8.95 74,470 924,400 -14.7
20/06/2017
9.29
 4,203,510 9.42 9.53 9.29 183,640 74,050 2.0
19/06/2017
9.42
 5,797,240 9.19 9.61 9.29 392,580 1,063,487 -12.2
16/06/2017
9.19
 7,714,490 8.90 9.37 8.74 158,610 560,480 -7.0

Chính sách bảo mật | Điều khoản sử dụng |