Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2017	5.60	1,710,110	5.53	5.62	5.51	208,340	1,040,650	-10.2
13/01/2017	5.53	1,634,420	5.58	5.62	5.51	360,240	670,000	-3.8
12/01/2017	5.58	1,407,170	5.53	5.60	5.51	310,330	484,470	-2.1
11/01/2017	5.53	852,980	5.62	5.67	5.53	7,750	429,900	-5.2
10/01/2017	5.62	1,024,990	5.58	5.65	5.60	0	681,810	-8.4
09/01/2017	5.58	1,458,480	5.58	5.69	5.58	0	889,230	-11.0
06/01/2017	5.58	2,075,730	5.53	5.72	5.58	1,000,000	2,000,000	-12.4
05/01/2017	5.53	1,178,430	5.60	5.62	5.53	795,500	1,497,340	-8.6
04/01/2017	5.60	1,042,690	5.51	5.62	5.49	268,520	358,000	-1.1
03/01/2017	5.51	251,990	5.67	5.67	5.49	0	0	0
30/12/2016	5.67	650,380	5.44	5.67	5.40	0	1,000	-0.0
29/12/2016	5.44	617,310	5.42	5.51	5.40	8,570	260,000	-3.0
28/12/2016	5.42	681,640	5.56	5.56	5.35	4,000	157,500	-1.8
27/12/2016	5.56	515,190	5.60	5.62	5.47	0	70,900	-0.9
26/12/2016	5.60	555,510	5.37	5.62	5.40	0	0	0
23/12/2016	5.37	1,651,270	5.51	5.56	5.28	10	815,000	-9.7
22/12/2016	5.51	1,534,780	5.69	5.78	5.44	0	0	0
21/12/2016	5.69	1,163,810	5.90	5.94	5.69	0	0	0
20/12/2016	5.90	497,510	6.03	6.06	5.90	0	1,000	-0.0
19/12/2016	6.03	1,329,110	5.94	6.12	5.94	7,300	66,580	-0.8
16/12/2016	5.94	631,010	5.92	5.94	5.85	10	910	-0.0
15/12/2016	5.92	568,400	5.90	5.96	5.81	0	44,740	-0.6
14/12/2016	5.90	1,249,980	5.53	5.90	5.44	9,840	379,800	-4.6
13/12/2016	5.53	1,577,640	5.72	5.76	5.44	4,000	452,030	-5.5
12/12/2016	5.72	1,319,190	5.87	5.87	5.62	690	414,000	-5.2
09/12/2016	5.87	742,320	5.90	5.94	5.87	0	251,090	-3.3
08/12/2016	5.90	913,390	5.90	5.99	5.87	0	324,450	-4.2
07/12/2016	5.90	1,279,430	5.90	5.99	5.83	0	258,040	-3.4
06/12/2016	5.90	2,302,220	6.01	6.08	5.81	25,000	696,760	-8.8
05/12/2016	6.01	719,420	6.17	6.21	6.01	0	555,120	-7.5
02/12/2016	6.17	469,250	6.19	6.26	6.17	900	194,000	-2.7
01/12/2016	6.19	168,660	6.17	6.30	6.17	0	30,280	-0.4
30/11/2016	6.17	257,730	6.15	6.21	6.12	0	63,320	-0.9
29/11/2016	6.15	1,153,160	6.30	6.30	6.12	0	186,110	-2.5
28/11/2016	6.30	569,060	6.37	6.49	6.30	90	105,000	-1.5
25/11/2016	6.37	458,600	6.40	6.42	6.33	10,000	91,710	-1.1
24/11/2016	6.40	609,980	6.28	6.49	6.28	0	118,560	-1.7
23/11/2016	6.28	1,223,170	6.35	6.42	6.26	20,010	94,940	-1.1
22/11/2016	6.35	999,050	6.30	6.44	6.26	10	203,180	-2.8
21/11/2016	6.30	600,450	6.46	6.53	6.30	0	22,060	-0.3
18/11/2016	6.46	934,080	6.42	6.51	6.42	18,000	55,500	-0.5
17/11/2016	6.42	656,870	6.35	6.53	6.28	10,050	12,500	-0.0
16/11/2016	6.35	613,100	6.12	6.35	6.08	7,000	5,000	0.0
15/11/2016	6.12	1,090,860	6.10	6.19	6.08	44,320	276,000	-3.1
14/11/2016	6.10	1,249,410	6.03	6.30	5.96	0	452,590	-6.1
11/11/2016	6.03	1,396,950	5.85	6.12	5.94	0	132,150	-1.8
10/11/2016	5.85	1,847,750	5.49	5.85	5.56	0	332,800	-4.2
09/11/2016	5.49	1,096,610	5.58	5.58	5.33	500	313,600	-3.8
08/11/2016	5.58	1,834,750	5.44	5.67	5.44	1,100	683,500	-8.4
07/11/2016	5.44	999,890	5.17	5.51	5.19	1,200	429,030	-5.0
04/11/2016	5.17	1,004,540	5.19	5.22	5.15	5,520	689,340	-7.8
03/11/2016	5.19	876,970	5.22	5.24	5.08	80,030	283,310	-2.3
02/11/2016	5.22	1,289,110	5.28	5.31	5.22	100	839,960	-9.8
01/11/2016	5.28	1,344,200	5.26	5.35	5.24	200	782,780	-9.1
31/10/2016	5.26	1,744,380	5.17	5.28	5.17	100,000	1,089,780	-11.5
28/10/2016	5.17	1,135,910	5.17	5.26	5.13	88,190	599,000	-5.9
27/10/2016	5.17	1,667,510	5.17	5.24	5.15	170,100	1,227,930	-12.1
26/10/2016	5.17	991,440	5.15	5.22	5.13	105,100	549,000	-5.1
25/10/2016	5.15	1,048,610	5.15	5.22	5.03	100,050	438,610	-3.8
24/10/2016	5.15	1,032,170	5.19	5.26	5.15	107,060	206,000	-1.1
21/10/2016	5.19	556,240	5.15	5.19	5.13	90,070	263,000	-2.0
20/10/2016	5.15	592,300	5.15	5.19	5.10	119,800	247,880	-1.5
19/10/2016	5.15	693,400	5.22	5.24	5.13	166,100	328,750	-1.9
18/10/2016	5.22	551,170	5.35	5.35	5.17	140,000	287,910	-1.7
17/10/2016	5.35	267,300	5.49	5.49	5.35	55,000	157,960	-1.2
14/10/2016	5.49	460,100	5.51	5.58	5.44	130,050	237,030	-1.3
13/10/2016	5.51	151,330	5.49	5.58	5.49	45,800	110,960	-0.8
12/10/2016	5.49	411,640	5.53	5.65	5.40	120,400	34,400	1.1
11/10/2016	5.53	380,150	5.49	5.53	5.35	160,180	19,000	1.7
10/10/2016	5.49	328,290	5.67	5.67	5.49	0	29,000	-0.4
07/10/2016	5.67	402,000	5.72	5.72	5.56	213,220	5,000	2.6
06/10/2016	5.72	784,960	5.67	5.83	5.67	539,580	20,000	6.5
05/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
05/10/2016	5.67	2,139,210	5.32	5.67	5.58	721,310	194,550	6.6
04/10/2016	5.32	1,003,530	5.14	5.46	5.18	192,000	6,000	2.8
03/10/2016	5.14	608,840	5.07	5.14	5.07	189,760	26,060	2.4
30/09/2016	5.07	324,140	5.07	5.11	5.05	114,390	100	1.7
29/09/2016	5.07	430,760	5.12	5.18	5.07	0	570	-0.0
28/09/2016	5.12	308,510	5.16	5.16	5.11	120,000	1,510	1.7
27/09/2016	5.16	482,800	5.16	5.18	5.12	108,640	40,000	1.0
26/09/2016	5.16	360,850	5.18	5.19	5.12	3,840	0	0.1
23/09/2016	5.18	487,100	5.19	5.21	5.14	144,020	100	2.1
22/09/2016	5.19	234,240	5.05	5.19	4.97	109,790	0	1.6
21/09/2016	5.05	287,580	4.90	5.05	4.90	98,000	0	1.4
20/09/2016	4.90	292,520	4.90	5.00	4.86	3,200	100,300	-1.4
19/09/2016	4.90	187,370	4.90	4.93	4.83	11,460	103,700	-1.3
16/09/2016	4.90	80,740	4.93	4.95	4.88	13,540	0	0.2
15/09/2016	4.93	72,920	4.93	4.97	4.86	0	0	0
14/09/2016	4.93	180,660	4.90	5.04	4.90	2,800	2,000	0.0
13/09/2016	4.90	642,600	5.11	5.14	4.90	13,530	408,720	-5.6
12/09/2016	5.11	333,020	5.25	5.25	5.07	126,500	278,440	-2.2
09/09/2016	5.25	430,660	5.25	5.25	5.18	110,000	198,050	-1.3
08/09/2016	5.25	437,900	5.25	5.28	5.18	218,130	303,970	-1.3
07/09/2016	5.25	90,820	5.21	5.25	5.18	72,400	0	1.1
06/09/2016	5.21	285,240	5.25	5.25	5.18	152,060	10,000	2.1
05/09/2016	5.25	282,330	5.21	5.25	5.18	209,370	3,000	3.1
01/09/2016	5.21	421,650	5.21	5.25	5.18	80,000	151,000	-1.1
31/08/2016	5.21	248,120	5.25	5.25	5.21	91,510	117,900	-0.4
30/08/2016	5.25	365,620	5.21	5.25	5.21	267,990	200,000	1.0
29/08/2016	5.21	200,950	5.28	5.28	5.21	20,500	103,840	-1.3
26/08/2016	5.28	175,110	5.21	5.32	5.25	0	0	0

Page:
<<
20
21
22
>>

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

CTCP Tập đoàn Đất Xanh (dxg)

THỐNG KÊ GIAO DỊCH