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)
15/06/2017
8.90
 1,610,960 8.90 8.98 8.74 55,950 16,400 0.7
14/06/2017
8.90
 2,854,290 8.85 9.00 8.87 409,700 36,000 6.4
13/06/2017
8.85
 6,166,960 9.08 9.08 8.69 511,580 90,500 7.1
12/06/2017
9.08
 2,145,510 9.16 9.24 9.06 67,250 0 1.2
09/06/2017
9.16
 2,441,470 9.08 9.29 9.03 353,700 900 6.2
08/06/2017
9.08
 2,441,670 9.27 9.37 9.06 47,090 0 0.8
07/06/2017
9.27
 3,140,090 9.13 9.47 9.21 180,800 69,900 2.0
06/06/2017
9.13
 2,528,580 9.08 9.27 8.90 2,190 9,000 -0.1
05/06/2017
9.08
 2,638,690 9.37 9.42 9.00 83,610 13,980 1.2
02/06/2017
9.37
 2,454,470 9.42 9.53 9.27 31,210 10,190 0.4
01/06/2017
9.42
 3,347,450 8.98 9.42 9.03 340,910 3,000 6.0
31/05/2017
8.98
 4,893,480 9.06 9.47 8.85 59,410 143,500 -1.5
30/05/2017
9.06
 6,751,400 9.71 9.79 9.06 154,770 3,000 2.7
29/05/2017
9.71
 5,374,110 10.29 10.29 9.71 40,250 4,090 0.7
26/05/2017
10.29
 4,717,890 10.47 10.63 10.05 52,240 18,500 0.7
25/05/2017
10.47
 4,104,650 10.00 10.52 10.15 415,540 5,030 8.2
24/05/2017
10.00
 2,688,400 9.84 10.10 9.89 110 85,790 -1.6
23/05/2017
9.84
 5,315,580 9.89 10.23 9.71 26,040 337,560 -5.9
22/05/2017
9.89
 6,099,480 10.57 10.70 9.89 20,020 353,500 -6.7
19/05/2017
10.57
 4,694,660 10.81 10.99 10.57 166,670 330,800 -3.4
18/05/2017
10.81
 6,080,790 10.73 11.10 10.47 107,030 599,500 -10.2
17/05/2017
10.73
 5,386,080 11.10 11.25 10.63 15,350 361,440 -7.2
16/05/2017
11.10
 4,446,370 11.46 11.57 11.10 309,180 272,710 0.8
15/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
15/05/2017
11.46
 7,253,270 10.89 11.65 11.31 638,300 788,350 -3.3
12/05/2017
10.89
 5,528,230 10.70 11.02 10.61 325,570 414,390 -2.1
11/05/2017
10.70
 3,935,510 10.70 10.86 10.52 15,020 0 0.4
10/05/2017
10.70
 4,010,350 11.11 11.18 10.70 87,500 349,660 -6.3
09/05/2017
11.11
 6,373,950 10.41 11.11 10.50 69,910 28,170 1.0
08/05/2017
10.41
 4,984,410 10.18 10.41 10.07 199,940 0 4.5
05/05/2017
10.18
 4,667,400 10.18 10.39 10.18 50,120 161,250 -2.5
04/05/2017
10.18
 5,397,820 9.80 10.21 9.87 1,437,810 499,540 20.7
03/05/2017
9.80
 2,505,070 9.82 9.93 9.55 75,200 4,500 1.5
28/04/2017
9.82
 3,296,270 10.07 10.07 9.73 274,480 20,800 5.5
27/04/2017
10.07
 3,207,980 10.11 10.21 9.96 77,440 25,100 1.2
26/04/2017
10.11
 4,454,300 10.11 10.25 10.02 99,220 40 2.2
25/04/2017
10.11
 4,372,190 9.80 10.14 9.68 19,200 389,040 -8.0
24/04/2017
9.80
 3,388,950 9.77 9.87 9.48 21,400 0 0.5
21/04/2017
9.77
 2,619,000 9.62 9.80 9.43 15,300 0 0.3
20/04/2017
9.62
 3,793,640 9.82 10.16 9.53 9,240 63,450 -1.2
19/04/2017
9.82
 4,275,680 9.18 9.82 9.39 379,290 48,100 7.1
18/04/2017
9.18
 4,199,830 9.30 9.43 8.80 115,640 404,540 -5.8
17/04/2017
9.30
 5,291,870 9.98 10.05 9.30 75,080 50,030 0.5
14/04/2017
9.98
 5,848,050 10.27 10.27 9.89 46,550 571,330 -11.6
13/04/2017
10.27
 2,223,960 10.43 10.59 10.25 28,070 152,050 -2.8
12/04/2017
10.43
 4,042,090 10.25 10.61 9.98 19,390 55,570 -0.8
11/04/2017
10.25
 4,022,230 10.43 10.52 9.98 2,820 39,330 -0.8
10/04/2017
10.43
 3,524,000 10.21 10.52 10.30 62,420 317,200 -5.9
07/04/2017
10.21
 5,238,530 9.75 10.21 9.46 948,590 806,650 3.0
05/04/2017
9.75
 4,676,780 9.84 9.93 9.62 375,470 283,150 1.9
04/04/2017
9.84
 3,931,040 9.84 10.02 9.75 37,290 472,550 -9.5
03/04/2017
9.84
 6,032,120 9.34 9.87 9.34 161,380 813,580 -13.9
31/03/2017
9.34
 4,858,950 9.37 9.59 9.28 99,690 45,630 1.1
30/03/2017
9.37
 4,373,430 9.07 9.48 9.16 283,400 40,050 5.0
29/03/2017
9.07
 4,362,390 8.64 9.07 8.64 120,000 4,400 2.2
28/03/2017
8.64
 4,820,950 8.64 8.82 8.62 90,620 38,360 1.0
27/03/2017
8.64
 4,281,750 8.26 8.82 8.35 203,600 155,950 0.9
24/03/2017
8.26
 3,916,550 8.39 8.57 8.21 24,000 353,940 -6.0
23/03/2017
8.39
 4,857,240 8.26 8.44 8.05 50,700 511,620 -8.3
22/03/2017
8.26
 3,533,000 8.66 8.66 8.16 22,350 628,430 -11.2
21/03/2017
8.66
 2,125,050 8.71 8.80 8.53 46,020 10,000 0.7
20/03/2017
8.71
 4,024,600 8.53 8.84 8.39 62,580 12,000 1.0
17/03/2017
8.53
 5,151,740 8.89 8.96 8.44 3,907,770 391,390 66.0
16/03/2017
8.89
 3,957,520 8.66 8.96 8.66 211,330 824,220 -11.9
15/03/2017
8.66
 3,778,850 8.32 8.66 8.37 108,390 143,000 -0.7
14/03/2017
8.32
 3,531,760 8.32 8.37 8.16 560,030 519,050 0.8
13/03/2017
8.32
 2,940,910 8.44 8.44 8.23 540,720 601,880 -1.1
10/03/2017
8.44
 5,254,100 8.35 8.55 8.39 174,100 4,213,220 -74.0
09/03/2017
8.35
 3,437,840 8.35 8.44 8.26 6,790 4,477,100 -80.7
08/03/2017
8.35
 3,375,800 8.16 8.48 8.07 10 827,200 -15.2
07/03/2017
8.16
 3,284,300 8.35 8.55 8.16 269,040 627,630 -6.6
06/03/2017
8.35
 6,942,690 7.85 8.39 7.98 107,600 1,051,900 -17.3
03/03/2017
7.85
 3,144,230 7.64 8.01 7.62 89,120 365,540 -4.7
02/03/2017
7.64
 2,968,000 7.48 7.78 7.51 204,220 1,015,280 -13.7
01/03/2017
7.48
 3,997,590 7.48 7.51 7.12 125,400 640,190 -8.3
28/02/2017
7.48
 2,836,400 7.80 7.91 7.46 191,440 190,040 -0.1
27/02/2017
7.80
 3,143,870 7.73 7.89 7.53 291,370 752,410 -7.9
24/02/2017
7.73
 4,714,030 7.71 8.03 7.67 312,400 181,080 2.3
23/02/2017
7.71
 2,768,500 7.62 7.71 7.46 350,290 297,000 0.9
22/02/2017
7.62
 3,264,600 7.62 7.80 7.57 383,550 392,270 -0.1
21/02/2017
7.62
 3,059,650 7.51 7.69 7.35 270,950 531,200 -4.3
20/02/2017
7.51
 3,651,520 7.03 7.51 7.10 85,660 565,170 -7.9
17/02/2017
7.03
 3,390,720 6.80 7.03 6.78 40,000 673,890 -9.8
16/02/2017
6.80
 2,753,570 6.78 7.01 6.76 91,500 192,530 -1.5
15/02/2017
6.78
 2,907,690 6.69 6.85 6.67 0 160,660 -2.4
14/02/2017
6.69
 2,101,420 6.78 6.80 6.60 8,380 0 0.1
13/02/2017
6.78
 2,555,930 6.58 6.83 6.62 60,320 50 0.9
10/02/2017
6.58
 3,885,360 6.28 6.60 6.30 14,470 472,070 -6.6
09/02/2017
6.28
 1,717,200 6.21 6.33 6.21 1,300 380,950 -5.2
08/02/2017
6.21
 1,437,350 6.24 6.28 6.19 240 369,870 -5.1
07/02/2017
6.24
 2,327,780 6.28 6.40 6.21 54,000 374,010 -4.4
06/02/2017
6.28
 2,669,170 6.08 6.28 6.03 100,000 414,130 -4.3
03/02/2017
6.08
 1,421,940 6.24 6.26 6.08 0 250,000 -3.4
02/02/2017
6.24
 2,211,120 6.10 6.28 6.10 850 613,810 -8.4
25/01/2017
6.10
 1,588,360 5.92 6.10 5.94 20,640 559,040 -7.2
24/01/2017
5.92
 928,130 5.92 5.96 5.90 1,400 298,700 -3.9
23/01/2017
5.92
 2,850,200 5.81 6.06 5.90 89,000 375,440 -3.7
20/01/2017
5.81
 1,048,980 5.65 5.81 5.67 2,500 265,460 -3.3
19/01/2017
5.65
 933,560 5.74 5.76 5.65 8,000 508,310 -6.3
18/01/2017
5.74
 652,030 5.85 5.85 5.74 3,000 5,000 -0.0
17/01/2017
5.85
 2,473,760 5.60 5.92 5.60 19,170 270,960 -3.2

Chính sách bảo mật | Điều khoản sử dụng |