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
(2024-12-17) 		-2.37 -13.72% 287,179,500 574,592 9.5
14.40
17.32
14.90
2 tháng
(2024-11-18) 		-0.88 -5.59% 625,686,600 426,692 10.4
14.40
17.32
14.90
3 tháng
(2024-10-18) 		-0.50 -3.23% 1,003,631,000 2,202,193 36.2
14.40
17.32
14.90
6 tháng
(2024-07-22) 		1.61 12.14% 1,737,647,400 13,089,393 229.9
11.70
17.32
14.90
12 tháng
(2024-01-22) 		-3.52 -19.11% 3,057,361,400 -12,028,653 -135.5
11.70
19.95
14.90
24 tháng
(2023-01-27) 		2.09 16.33% 7,638,436,500 -62,101,865 -696.7
8.91
20.98
14.90
36 tháng
(2022-02-07) 		-16.53 -52.60% 10,218,194,700 -69,992,997 -556.6
7.75
42.47
14.90
60 tháng
(2020-02-12) 		4.79 47.36% 13,682,147,850 -144,300,871 -1,753.7
6.12
42.47
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2015
6.51
 1,342,970 6.68 6.68 6.47 200 0 0.0
05/11/2015
6.68
 1,167,910 6.65 6.68 6.58 53,970 0 1.0
04/11/2015
6.65
 1,154,180 6.75 6.82 6.65 61,000 0 1.2
03/11/2015
6.75
 1,739,920 6.58 6.75 6.58 17,010 1,500 0.3
02/11/2015
6.58
 2,782,540 6.89 6.96 6.58 12,840 21,000 -0.2
30/10/2015
6.89
 1,177,480 6.86 6.93 6.82 121,000 282,000 -3.2
29/10/2015
6.86
 1,194,520 6.93 7.03 6.86 0 6,000 -0.1
28/10/2015
6.93
 2,731,830 6.86 7.10 6.82 282,370 0 5.6
27/10/2015
6.86
 1,587,450 6.82 6.96 6.75 32,780 12,000 0.4
26/10/2015
6.82
 1,469,700 6.93 7.07 6.82 100,000 102,200 -0.0
23/10/2015
6.93
 4,667,630 6.51 6.96 6.58 255,270 3,000 4.9
22/10/2015
6.51
 810,230 6.47 6.58 6.44 0 5,000 -0.1
21/10/2015
6.47
 631,100 6.51 6.61 6.47 19,700 0 0.4
20/10/2015
6.51
 1,239,280 6.61 6.65 6.47 12,000 27,310 -0.3
19/10/2015
6.61
 829,890 6.61 6.68 6.61 100 2,000 -0.0
16/10/2015
6.61
 1,873,980 6.65 6.82 6.61 310,960 9,190 5.8
15/10/2015
6.65
 2,059,190 6.51 6.75 6.47 305,100 98,170 3.9
14/10/2015
6.51
 839,750 6.44 6.51 6.40 508,000 600,000 -1.7
13/10/2015
6.44
 730,370 6.51 6.54 6.40 100 120,050 -2.2
12/10/2015
6.51
 807,680 6.51 6.58 6.47 10,200 0 0.2
09/10/2015
6.51
 1,182,550 6.65 6.65 6.47 5,300 42,200 -0.7
08/10/2015
6.65
 1,311,440 6.54 6.68 6.51 324,990 115,430 4.0
07/10/2015
6.54
 1,375,030 6.58 6.61 6.51 634,910 368,160 5.0
06/10/2015
6.58
 1,942,850 6.30 6.61 6.40 266,490 310,000 -0.7
05/10/2015
6.30
 1,002,050 6.26 6.37 6.26 17,070 115,460 -1.8
02/10/2015
6.26
 1,353,710 6.19 6.33 6.19 132,000 85,600 0.8
01/10/2015
6.19
 492,990 6.23 6.30 6.19 31,000 27,000 0.1
30/09/2015
6.23
 983,420 6.23 6.30 6.19 92,100 1,000 1.6
29/09/2015
6.23
 1,320,120 6.23 6.23 6.09 155,340 4,700 2.6
28/09/2015
6.23
 1,190,070 6.37 6.40 6.23 205,370 0 3.7
25/09/2015
6.37
 1,729,070 6.30 6.37 6.19 120,220 363,700 -4.4
24/09/2015
6.30
 1,377,490 6.37 6.44 6.30 100,000 0 1.8
23/09/2015
6.37
 2,094,080 6.37 6.47 6.26 22,300 173,430 -2.8
22/09/2015
6.37
 1,435,560 6.33 6.47 6.33 51,860 29,000 0.4
21/09/2015
6.33
 1,124,870 6.30 6.33 6.23 2,100 2,000 0.0
18/09/2015
6.30
 4,676,020 5.91 6.30 6.02 191,000 2,120 3.3
17/09/2015
5.91
 993,040 5.88 5.98 5.88 383,390 0 6.5
16/09/2015
5.88
 742,710 5.88 5.95 5.84 50,900 2,500 0.8
15/09/2015
5.88
 1,084,320 5.81 5.95 5.77 153,620 122,760 0.5
14/09/2015
5.81
 821,040 5.84 5.91 5.77 193,200 0 3.2
11/09/2015
5.84
 2,017,410 5.81 5.98 5.84 210,530 9,270 3.4
10/09/2015
5.81
 625,650 5.84 5.88 5.74 142,000 0 2.4
09/09/2015
5.84
 1,610,600 5.77 5.91 5.77 7,180 0 0.1
08/09/2015
5.77
 993,130 5.63 5.77 5.56 20 0 0.0
07/09/2015
5.63
 793,220 5.74 5.74 5.56 0 11,000 -0.2
04/09/2015
5.74
 858,160 5.77 5.81 5.67 160,200 249,200 -1.4
03/09/2015
5.77
 1,521,750 5.88 5.95 5.74 6,500 76,410 -1.1
01/09/2015
5.88
 1,980,100 5.56 5.95 5.53 320,330 170,100 2.5
31/08/2015
5.56
 1,335,790 5.70 5.70 5.53 190,870 13,500 2.8
28/08/2015
5.70
 1,437,130 5.63 5.74 5.56 101,000 80,000 0.3
27/08/2015
5.63
 2,543,790 5.46 5.70 5.60 209,000 0 3.4
26/08/2015
5.46
 2,470,020 5.11 5.46 5.18 321,500 20 5.0
25/08/2015
5.11
 2,569,560 5.35 5.35 5.00 36,620 10,000 0.4
24/08/2015
5.35
 1,865,240 5.74 5.74 5.35 210,600 39,980 2.6
21/08/2015
5.74
 2,457,840 5.84 5.84 5.46 10,420 10,970 -0.0
20/08/2015
5.84
 1,381,340 5.91 5.98 5.81 122,800 7,060 1.9
19/08/2015
5.91
 1,789,600 6.05 6.05 5.77 0 0 0
18/08/2015
6.05
 2,048,320 5.98 6.05 5.88 225,970 960 3.8
17/08/2015
5.98
 1,948,840 6.23 6.33 5.95 110,300 51,200 1.1
14/08/2015
6.23
 1,473,400 6.23 6.33 6.05 142,450 57,520 1.5
13/08/2015
6.23
 2,291,500 6.40 6.40 6.12 366,510 0 6.6
12/08/2015
6.40
 2,488,080 6.65 6.65 6.40 337,930 1,000 6.3
11/08/2015
6.65
 1,759,100 6.72 6.82 6.65 205,800 0 4.0
10/08/2015
6.72
 1,184,140 6.79 6.82 6.72 99,930 0 1.9
07/08/2015
6.79
 875,910 6.72 6.79 6.61 11,690 0 0.2
06/08/2015
6.72
 2,810,750 6.61 6.75 6.61 204,560 300 3.9
05/08/2015
6.61
 1,375,750 6.40 6.61 6.40 365,000 0 6.8
04/08/2015
6.40
 1,320,290 6.33 6.47 6.30 429,480 15,010 7.6
03/08/2015
6.33
 2,201,180 6.51 6.51 6.23 130,000 242,400 -2.0
31/07/2015
6.51
 1,249,690 6.65 6.72 6.51 185,000 96,490 1.7
30/07/2015
6.65
 1,331,140 6.47 6.65 6.40 155,200 0 2.9
29/07/2015
6.47
 1,553,030 6.58 6.65 6.47 418,970 357,670 1.1
28/07/2015
6.58
 1,950,440 6.58 6.75 6.51 614,160 0 11.6
27/07/2015
6.58
 1,531,510 6.47 6.58 6.44 404,000 0 7.5
24/07/2015
6.47
 1,175,620 6.47 6.54 6.40 541,000 150,000 7.2
23/07/2015
6.47
 1,937,280 6.37 6.47 6.37 685,690 0 12.6
22/07/2015
6.37
 2,157,200 6.16 6.44 6.12 503,050 102,590 7.2
21/07/2015
6.16
 1,054,860 6.19 6.19 6.05 391,720 107,900 5.0
20/07/2015
6.19
 1,923,850 6.26 6.26 6.02 568,130 150,000 7.3
17/07/2015
6.26
 2,002,110 6.37 6.44 6.12 502,400 300,000 3.6
16/07/2015
6.37
 1,758,820 6.33 6.37 6.16 271,240 150,000 2.2
15/07/2015
6.33
 1,844,910 6.40 6.47 6.33 15,000 106,200 -1.7
14/07/2015
6.40
 1,339,560 6.47 6.58 6.40 148,870 22,040 2.3
13/07/2015
6.47
 1,934,050 6.65 6.68 6.44 1,000 8,620 -0.1
10/07/2015
6.65
 2,913,490 6.40 6.68 6.37 23,000 21,000 0.0
09/07/2015
6.40
 3,459,710 6.16 6.44 5.98 233,620 199,420 0.8
08/07/2015
6.16
 1,705,750 6.23 6.23 5.98 30,000 94,410 -1.1
07/07/2015
6.23
 2,467,260 6.16 6.23 5.98 25,000 840 0.4
06/07/2015
6.16
 1,810,050 6.16 6.23 6.09 13,500 0 0.2
03/07/2015
6.16
 1,523,590 6.02 6.16 5.95 30,540 0 0.5
02/07/2015
6.02
 2,053,360 5.70 6.02 5.67 2,340 0 0.0
01/07/2015
5.70
 1,289,890 5.70 5.81 5.56 500 0 0.0
30/06/2015
5.70
 1,531,820 5.63 5.81 5.56 300,100 0 4.9
29/06/2015
5.63
 911,950 5.46 5.63 5.49 2,000 30,000 -0.4
26/06/2015
5.46
 1,028,570 5.77 5.81 5.46 22,120 0 0.4
25/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/06/2015
5.77
 1,250,870 5.56 5.81 5.74 20,000 5,100 0.2
24/06/2015
5.56
 1,440,700 5.53 5.66 5.53 0 0 0
23/06/2015
5.53
 805,860 5.50 5.60 5.47 13,050 150,000 -2.4
22/06/2015
5.50
 1,168,720 5.63 5.66 5.50 0 0 0
19/06/2015
5.63
 375,880 5.76 5.79 5.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |