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)
04/04/2016
5.60
 653,250 5.60 5.60 5.53 500,820 174,850 5.2
01/04/2016
5.60
 660,130 5.70 5.70 5.56 436,460 148,530 4.6
31/03/2016
5.70
 608,720 5.67 5.70 5.60 447,680 0 7.3
30/03/2016
5.67
 852,200 5.60 5.74 5.53 456,600 0 7.4
29/03/2016
5.60
 913,240 5.60 5.70 5.53 429,600 0 6.9
28/03/2016
5.60
 1,104,730 5.46 5.67 5.42 381,480 134,650 3.9
25/03/2016
5.46
 526,450 5.46 5.49 5.35 315,800 790 4.9
24/03/2016
5.46
 920,120 5.42 5.46 5.35 374,890 10,200 5.7
23/03/2016
5.42
 957,550 5.35 5.46 5.32 6,650 432,590 -6.5
22/03/2016
5.35
 1,074,530 5.53 5.56 5.35 91,450 200,000 -1.7
21/03/2016
5.53
 875,110 5.70 5.74 5.53 72,100 355,000 -4.5
18/03/2016
5.70
 436,510 5.77 5.77 5.67 2,000 70,000 -1.1
17/03/2016
5.77
 670,820 5.67 5.88 5.70 189,000 9,000 3.0
16/03/2016
5.67
 937,980 5.70 5.77 5.63 3,050 86,360 -1.4
15/03/2016
5.70
 571,060 5.81 5.81 5.67 2,500 149,900 -2.4
14/03/2016
5.81
 2,387,640 5.98 5.98 5.77 518,500 636,810 -2.0
11/03/2016
5.98
 931,910 6.05 6.12 5.95 403,850 302,000 1.7
10/03/2016
6.05
 546,490 5.98 6.09 5.98 8,448,350 150,000 141.1
09/03/2016
5.98
 1,623,100 5.88 6.09 5.91 406,240 669,000 -4.5
08/03/2016
5.88
 1,280,820 5.95 5.95 5.81 263,400 565,540 -5.0
07/03/2016
5.95
 784,290 5.95 5.98 5.91 354,450 0 6.0
04/03/2016
5.95
 791,200 5.95 5.98 5.91 308,300 200,000 1.8
03/03/2016
5.95
 680,400 5.91 5.98 5.91 384,910 230,010 2.6
02/03/2016
5.91
 1,169,960 5.84 6.02 5.88 431,480 456,000 -0.4
01/03/2016
5.84
 1,298,260 5.91 5.95 5.81 33,000 8,000 0.4
29/02/2016
5.91
 2,703,380 6.23 6.23 5.84 33,100 308,000 -4.7
26/02/2016
6.23
 1,130,240 6.30 6.30 6.19 45,480 0 0.8
25/02/2016
6.30
 759,460 6.33 6.37 6.23 210,700 1,000 3.8
24/02/2016
6.33
 577,610 6.30 6.40 6.30 200 0 0.0
23/02/2016
6.30
 1,897,670 6.37 6.58 6.30 182,540 500,000 -5.8
22/02/2016
6.37
 735,100 6.30 6.44 6.26 73,560 2,000 1.3
19/02/2016
6.30
 514,870 6.37 6.40 6.26 20,920 304,830 -5.1
18/02/2016
6.37
 577,270 6.30 6.40 6.26 62,350 0 1.1
17/02/2016
6.30
 326,630 6.33 6.37 6.23 35,000 100 0.6
16/02/2016
6.33
 415,820 6.26 6.33 6.26 46,060 0 0.8
15/02/2016
6.26
 411,910 6.30 6.33 6.19 100,000 0 1.8
05/02/2016
6.30
 521,800 6.26 6.30 6.23 10,000 0 0.2
04/02/2016
6.26
 256,240 6.30 6.37 6.26 1,030 0 0.0
03/02/2016
6.30
 1,173,620 6.26 6.33 6.16 441,640 378,900 1.1
02/02/2016
6.26
 670,480 6.26 6.37 6.23 135,250 156,390 -0.4
01/02/2016
6.26
 703,770 6.33 6.40 6.26 3,170 280,010 -5.0
29/01/2016
6.33
 592,250 6.30 6.44 6.23 76,810 0 1.4
28/01/2016
6.30
 475,420 6.37 6.37 6.23 50 13,000 -0.2
27/01/2016
6.37
 654,000 6.33 6.44 6.33 2,600 225,730 -4.1
26/01/2016
6.33
 979,970 6.54 6.54 6.30 0 0 0
25/01/2016
6.54
 1,323,430 6.23 6.58 6.30 131,300 0 2.4
22/01/2016
6.23
 845,930 6.09 6.30 6.02 268,000 0 4.6
21/01/2016
6.09
 839,160 5.98 6.12 5.91 23,050 9,600 0.2
20/01/2016
5.98
 537,090 6.05 6.23 5.98 20,000 40,920 -0.4
19/01/2016
6.05
 550,320 5.81 6.05 5.84 135,100 0 2.3
18/01/2016
5.81
 1,684,560 6.05 6.05 5.74 691,550 35,720 10.9
15/01/2016
6.05
 652,660 6.19 6.26 6.05 155,170 10,000 2.5
14/01/2016
6.19
 669,070 6.30 6.30 6.09 34,430 20,200 0.2
13/01/2016
6.30
 402,820 6.30 6.37 6.23 101,730 10,000 1.6
12/01/2016
6.30
 793,680 6.02 6.30 6.02 263,000 21,000 4.3
11/01/2016
6.02
 685,710 6.16 6.23 6.02 176,500 0 3.1
08/01/2016
6.16
 596,330 6.30 6.30 6.05 137,300 4,160 2.4
07/01/2016
6.30
 938,050 6.58 6.58 6.23 5,900 21,100 -0.3
06/01/2016
6.58
 856,280 6.51 6.58 6.47 10,300 5,000 0.1
05/01/2016
6.51
 759,140 6.58 6.58 6.44 100 44,000 -0.8
04/01/2016
6.58
 717,770 6.61 6.65 6.54 56,140 4,600 1.0
31/12/2015
6.61
 329,950 6.65 6.68 6.58 2,650 0 0.1
30/12/2015
6.65
 304,780 6.65 6.68 6.61 600 0 0.0
29/12/2015
6.65
 591,570 6.61 6.68 6.61 80,000 20,500 1.1
28/12/2015
6.61
 685,890 6.68 6.68 6.61 103,300 0 2.0
25/12/2015
6.68
 336,100 6.72 6.72 6.61 0 0 0
24/12/2015
6.72
 624,300 6.65 6.72 6.61 272,000 0 5.2
23/12/2015
6.65
 393,420 6.65 6.65 6.54 40,000 20,740 0.4
22/12/2015
6.65
 338,900 6.72 6.72 6.58 0 960 -0.0
21/12/2015
6.72
 587,710 6.75 6.79 6.58 0 50,750 -1.0
18/12/2015
6.75
 638,380 6.82 6.82 6.75 262,600 74,990 3.7
17/12/2015
6.82
 1,341,720 6.79 6.86 6.72 620,100 45,000 11.2
16/12/2015
6.79
 1,656,290 6.65 6.86 6.68 286,010 0 5.5
15/12/2015
6.65
 629,510 6.61 6.65 6.58 200,000 0 3.8
14/12/2015
6.61
 574,530 6.54 6.65 6.51 171,130 960 3.2
11/12/2015
6.54
 308,450 6.51 6.58 6.47 86,100 0 1.6
10/12/2015
6.51
 448,930 6.54 6.58 6.47 800 0 0.0
09/12/2015
6.54
 625,930 6.58 6.68 6.54 0 0 0
08/12/2015
6.58
 665,050 6.58 6.61 6.47 51,000 5,400 0.9
07/12/2015
6.58
 764,600 6.58 6.61 6.54 155,400 0 2.9
04/12/2015
6.58
 1,127,790 6.47 6.58 6.37 150 10,000 -0.2
03/12/2015
6.47
 685,120 6.47 6.51 6.44 115,700 0 2.1
02/12/2015
6.47
 850,850 6.23 6.47 6.23 360,000 1,680 6.5
01/12/2015
6.23
 1,264,670 6.30 6.44 6.23 307,800 200 5.5
30/11/2015
6.30
 953,180 6.47 6.47 6.30 24,100 500 0.4
27/11/2015
6.47
 1,046,150 6.65 6.65 6.47 11,810 13,160 -0.0
26/11/2015
6.65
 535,460 6.65 6.72 6.58 130,100 0 2.5
25/11/2015
6.65
 1,310,460 6.65 6.65 6.51 14,350 398,000 -7.2
24/11/2015
6.65
 1,395,820 6.79 6.79 6.54 200 15,400 -0.3
23/11/2015
6.79
 705,650 6.82 6.89 6.75 0 1,310 -0.0
20/11/2015
6.82
 2,623,110 6.61 6.89 6.54 2,000 0 0.0
19/11/2015
6.61
 737,860 6.61 6.65 6.54 200 800 -0.0
18/11/2015
6.61
 674,940 6.58 6.61 6.51 300 0 0.0
17/11/2015
6.58
 655,340 6.47 6.61 6.47 15,000 4,000 0.2
16/11/2015
6.47
 799,130 6.58 6.58 6.47 0 2,510 -0.0
13/11/2015
6.58
 1,062,210 6.58 6.58 6.47 2,600 0 0.0
12/11/2015
6.58
 1,198,830 6.54 6.58 6.40 10,500 61,070 -0.9
11/11/2015
6.54
 633,280 6.58 6.61 6.51 52,000 1,500 0.9
10/11/2015
6.58
 1,663,770 6.54 6.68 6.51 90 2,000 -0.0
09/11/2015
6.54
 1,020,830 6.51 6.61 6.47 62,000 2,000 1.1

Chính sách bảo mật | Điều khoản sử dụng |