Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/08/2016	5.21	106,280	5.21	5.32	5.21	17,980	20,000	-0.0
24/08/2016	5.21	149,060	5.21	5.28	5.21	35,000	0	0.5
23/08/2016	5.21	261,720	5.21	5.21	5.18	71,900	2,100	1.0
22/08/2016	5.21	107,490	5.21	5.25	5.18	40,900	10,000	0.5
19/08/2016	5.21	117,380	5.25	5.32	5.21	21,500	0	0.3
18/08/2016	5.25	155,730	5.32	5.32	5.25	61,000	25,000	0.5
17/08/2016	5.32	488,200	5.39	5.39	5.25	106,000	442,800	-5.1
16/08/2016	5.39	196,420	5.35	5.46	5.35	38,250	40,250	-0.0
15/08/2016	5.35	88,130	5.25	5.35	5.25	25,000	10,000	0.2
12/08/2016	5.25	88,780	5.35	5.39	5.25	630	0	0.0
11/08/2016	5.35	218,270	5.28	5.42	5.32	65,100	0	1.0
10/08/2016	5.28	201,350	5.21	5.39	5.21	0	12,490	-0.2
09/08/2016	5.21	97,090	5.21	5.28	5.18	26,000	0	0.4
08/08/2016	5.21	125,400	5.21	5.25	5.14	50,000	25,000	0.4
05/08/2016	5.21	328,060	5.25	5.25	5.04	213,260	63,000	2.2
04/08/2016	5.25	122,850	5.32	5.39	5.25	2,580	0	0.0
03/08/2016	5.32	399,620	5.39	5.39	5.04	208,300	0	3.1
02/08/2016	5.39	569,910	5.32	5.39	5.21	360,480	0	5.5
01/08/2016	5.32	178,390	5.42	5.42	5.32	77,260	600	1.2
29/07/2016	5.42	246,460	5.35	5.42	5.35	132,730	98,110	0.5
28/07/2016	5.35	355,760	5.49	5.53	5.32	165,420	289,480	-1.9
27/07/2016	5.49	380,910	5.35	5.53	5.35	229,410	210,000	0.3
26/07/2016	5.35	667,680	5.32	5.39	5.28	297,830	165,000	2.0
25/07/2016	5.32	383,870	5.46	5.49	5.32	99,240	71,590	0.4
22/07/2016	5.46	1,079,860	5.60	5.60	5.39	743,120	80,000	10.3
21/07/2016	5.60	758,870	5.74	5.74	5.46	152,950	179,100	-0.4
20/07/2016	5.74	612,170	5.74	5.77	5.70	273,000	69,270	3.3
19/07/2016	5.74	1,044,080	5.77	5.77	5.67	520,000	253,440	4.3
18/07/2016	5.77	1,075,910	5.74	5.77	5.60	681,390	661,480	0.4
15/07/2016	5.74	803,280	5.74	5.77	5.63	443,460	227,430	3.5
14/07/2016	5.74	1,492,570	5.63	5.84	5.67	808,500	228,570	9.6
13/07/2016	5.63	711,810	5.63	5.84	5.53	212,100	110,200	1.7
12/07/2016	5.63	509,660	5.46	5.63	5.49	103,200	0	1.6
11/07/2016	5.46	860,410	5.70	5.81	5.42	40,200	145,000	-1.7
08/07/2016	5.70	700,580	5.88	5.95	5.70	122,800	12,610	1.9
07/07/2016	5.88	894,490	5.77	5.95	5.77	157,750	196,600	-0.6
06/07/2016	5.77	792,560	5.81	5.81	5.70	0	248,510	-4.1
05/07/2016	5.81	2,235,940	5.53	5.91	5.56	500,000	382,560	1.9
04/07/2016	5.53	498,140	5.42	5.56	5.46	141,000	70	2.2
01/07/2016	5.42	961,500	5.35	5.46	5.35	554,610	2,100	8.6
30/06/2016	5.35	700,660	5.35	5.39	5.35	388,500	0	6.0
29/06/2016	5.35	636,910	5.25	5.39	5.25	251,160	0	3.8
28/06/2016	5.25	651,410	5.18	5.28	5.14	466,590	28,760	6.5
27/06/2016	5.18	946,830	5.11	5.18	4.93	617,460	379,600	3.4
24/06/2016	5.11	2,707,540	5.35	5.35	5.00	960,040	1,242,930	-4.4
23/06/2016	5.35	371,760	5.32	5.39	5.32	138,700	81,270	0.9
22/06/2016	5.32	417,480	5.35	5.39	5.32	107,150	154,460	-0.7
21/06/2016	5.35	199,350	5.46	5.46	5.32	0	5,000	-0.1
20/06/2016	5.46	566,450	5.28	5.46	5.28	480,000	20,000	7.1
17/06/2016	5.28	590,230	5.25	5.35	5.25	233,420	0	3.5
16/06/2016	5.25	569,640	5.35	5.35	5.25	302,100	457,230	-2.4
15/06/2016	5.35	324,950	5.39	5.39	5.32	10,000	31,640	-0.3
14/06/2016	5.39	752,220	5.25	5.39	5.25	275,000	50,190	3.4
13/06/2016	5.25	787,290	5.39	5.39	5.25	136,000	14,710	1.8
10/06/2016	5.39	460,320	5.46	5.46	5.35	90,000	0	1.4
09/06/2016	5.46	712,930	5.49	5.49	5.39	113,000	0	1.8
08/06/2016	5.49	421,230	5.46	5.56	5.46	176,380	0	2.8
07/06/2016	5.46	412,580	5.49	5.53	5.42	152,800	110,100	0.7
06/06/2016	5.49	426,580	5.53	5.60	5.46	100,000	0	1.6
03/06/2016	5.53	505,450	5.63	5.67	5.53	54,200	0	0.9
02/06/2016	5.63	1,595,010	5.35	5.67	5.39	0	0	0
01/06/2016	5.35	468,850	5.35	5.42	5.32	138,260	0	2.1
31/05/2016	5.35	493,920	5.35	5.39	5.32	235,870	0	3.6
30/05/2016	5.35	1,250,300	5.25	5.42	5.32	162,050	0	2.5
27/05/2016	5.25	276,470	5.25	5.32	5.21	150,490	10,000	2.1
26/05/2016	5.25	510,090	5.32	5.32	5.21	158,610	1,000	2.4
25/05/2016	5.32	399,860	5.25	5.39	5.25	110,000	0	1.7
24/05/2016	5.25	392,460	5.25	5.32	5.21	81,000	20,000	0.9
23/05/2016	5.25	338,690	5.28	5.32	5.21	108,160	4,520	1.6
20/05/2016	5.28	259,070	5.35	5.39	5.28	0	4,000	-0.1
19/05/2016	5.35	257,670	5.35	5.39	5.32	1,000	0	0.0
18/05/2016	5.35	1,103,920	5.25	5.46	5.35	0	1,550	-0.0
17/05/2016	5.25	847,300	5.07	5.25	5.07	79,000	44,400	0.5
16/05/2016	5.07	302,180	4.97	5.11	4.97	78,050	22,000	0.8
13/05/2016	4.97	348,350	5.04	5.07	4.97	30,000	200,230	-2.4
12/05/2016	5.04	675,560	4.93	5.14	4.97	1,050	200,250	-2.9
11/05/2016	4.93	456,470	4.93	5.00	4.90	200,050	408,000	-2.9
10/05/2016	4.93	578,350	5.00	5.00	4.90	0	301,000	-4.2
09/05/2016	5.00	300,710	5.11	5.18	4.97	0	100,000	-1.4
06/05/2016	5.11	157,530	5.11	5.18	5.11	7,000	0	0.1
05/05/2016	5.11	563,790	5.14	5.21	5.11	119,500	295,540	-2.6
04/05/2016	5.14	862,210	5.32	5.35	5.14	201,000	774,200	-8.5
29/04/2016	5.32	452,370	5.25	5.35	5.28	289,900	214,630	1.1
28/04/2016	5.25	584,330	5.32	5.39	5.25	29,700	317,200	-4.3
27/04/2016	5.32	450,350	5.49	5.49	5.32	7,500	278,000	-4.2
26/04/2016	5.49	571,140	5.32	5.53	5.32	76,500	500	1.2
25/04/2016	5.32	557,600	5.32	5.39	5.28	20,700	250,000	-3.5
22/04/2016	5.32	622,250	5.32	5.35	5.25	121,130	213,000	-1.4
21/04/2016	5.32	567,670	5.42	5.49	5.28	8,000	101,500	-1.4
20/04/2016	5.42	244,000	5.42	5.53	5.42	47,400	6,090	0.6
19/04/2016	5.42	513,760	5.49	5.53	5.42	168,090	193,940	-0.4
15/04/2016	5.49	453,950	5.60	5.67	5.49	1,000	124,970	-2.0
14/04/2016	5.60	170,590	5.67	5.67	5.60	6,090	100,200	-1.5
13/04/2016	5.67	354,730	5.70	5.74	5.63	204,900	0	3.3
12/04/2016	5.70	509,720	5.67	5.70	5.63	1,000	5,140	-0.1
11/04/2016	5.67	534,100	5.63	5.74	5.63	33,450	1,410	0.5
08/04/2016	5.63	265,270	5.63	5.63	5.60	142,760	1,500	2.3
07/04/2016	5.63	493,200	5.63	5.70	5.60	295,290	86,850	3.4
06/04/2016	5.63	290,430	5.63	5.67	5.60	218,760	80,000	2.2
05/04/2016	5.63	585,470	5.60	5.63	5.60	372,720	214,770	2.5

Page:
<<
21
22
23
>>

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