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)
17/06/2015
5.63
 1,040,510 5.66 5.69 5.53 0 0 0
16/06/2015
5.66
 1,830,660 5.72 5.79 5.66 320,670 0 5.8
15/06/2015
5.72
 1,363,850 5.82 5.85 5.69 82,790 0 1.5
12/06/2015
5.82
 1,564,890 5.72 5.82 5.66 316,540 0 5.7
11/06/2015
5.72
 1,728,910 5.56 5.79 5.63 0 0 0
10/06/2015
5.56
 3,921,820 5.21 5.56 5.18 0 5,000 -0.1
09/06/2015
5.21
 1,108,170 5.28 5.31 5.12 16,500 0 0.3
08/06/2015
5.28
 1,024,660 5.37 5.44 5.28 20,000 100 0.3
05/06/2015
5.37
 1,532,120 5.18 5.37 5.18 0 5,350 -0.1
04/06/2015
5.18
 1,478,170 5.12 5.28 5.09 0 0 0
03/06/2015
5.12
 1,155,120 5.02 5.21 5.02 48,470 0 0.8
02/06/2015
5.02
 1,471,260 5.25 5.28 4.99 0 22,100 -0.4
01/06/2015
5.25
 691,120 5.18 5.31 5.21 5,000 100,000 -1.6
29/05/2015
5.18
 2,501,530 5.09 5.34 5.06 5,000 15,000 -0.2
28/05/2015
5.09
 1,027,970 5.12 5.21 5.02 81,400 0 1.3
27/05/2015
5.12
 1,086,850 5.09 5.18 4.99 800 0 0.0
26/05/2015
5.09
 2,000,270 5.15 5.15 4.99 267,880 57,460 3.4
25/05/2015
5.15
 1,250,790 5.02 5.15 4.99 0 6,700 -0.1
22/05/2015
5.02
 1,812,440 4.93 5.09 4.86 8,400 9,600 -0.0
21/05/2015
4.93
 2,406,660 4.80 5.09 4.74 200 12,000 -0.2
20/05/2015
4.80
 2,411,730 4.52 4.80 4.55 127,400 11,000 1.8
19/05/2015
4.52
 1,976,320 4.23 4.52 4.26 944,000 0 13.1
18/05/2015
4.23
 1,355,210 4.32 4.36 4.13 38,800 0 0.5
15/05/2015
4.32
 1,579,330 4.48 4.58 4.32 69,200 42,000 0.4
14/05/2015
4.48
 886,310 4.39 4.48 4.32 107,100 0 1.5
13/05/2015
4.39
 3,036,440 4.48 4.55 4.29 0 1,718,910 -23.7
12/05/2015
4.48
 1,390,110 4.58 4.61 4.42 0 259,620 -3.7
11/05/2015
4.58
 840,980 4.58 4.74 4.52 6,300 0 0.1
08/05/2015
4.58
 830,300 4.61 4.64 4.52 10,000 193,140 -2.7
07/05/2015
4.61
 2,595,820 4.48 4.71 4.42 615,990 2,052,300 -20.8
06/05/2015
4.48
 1,206,150 4.64 4.64 4.48 40 391,010 -5.6
05/05/2015
4.64
 1,054,930 4.52 4.64 4.32 0 53,500 -0.8
04/05/2015
4.52
 2,899,070 4.71 4.86 4.45 919,490 1,149,190 -3.6
27/04/2015
4.71
 1,357,130 4.93 4.93 4.67 23,050 5,860 0.3
24/04/2015
4.93
 1,078,810 4.90 4.96 4.86 0 800,000 -12.4
23/04/2015
4.90
 2,059,370 5.06 5.12 4.77 5,100 611,260 -9.3
22/04/2015
5.06
 3,449,250 5.41 5.41 5.06 10,000 317,310 -4.9
21/04/2015
5.41
 778,120 5.47 5.53 5.41 65,000 0 1.1
20/04/2015
5.47
 431,720 5.47 5.50 5.41 0 0 0
17/04/2015
5.47
 797,190 5.53 5.56 5.47 41,000 115,930 -1.3
16/04/2015
5.53
 1,685,270 5.50 5.69 5.47 352,410 5,000 6.1
15/04/2015
5.50
 677,800 5.41 5.50 5.37 0 9,780 -0.2
14/04/2015
5.41
 1,464,280 5.47 5.56 5.41 0 282,000 -4.8
13/04/2015
5.47
 1,126,410 5.56 5.63 5.47 3,950 465,000 -8.0
10/04/2015
5.56
 1,010,320 5.53 5.69 5.53 0 4,370 -0.1
09/04/2015
5.53
 1,289,540 5.53 5.66 5.44 66,600 70 1.2
08/04/2015
5.53
 903,680 5.63 5.63 5.53 0 1,400 -0.0
07/04/2015
5.63
 727,010 5.50 5.66 5.47 10,000 0 0.2
06/04/2015
5.50
 465,000 5.53 5.60 5.50 106,370 0 1.8
03/04/2015
5.53
 1,005,900 5.53 5.60 5.50 224,000 0 3.9
02/04/2015
5.53
 886,210 5.37 5.53 5.37 272,000 5,000 4.6
01/04/2015
5.37
 1,622,870 5.41 5.53 5.37 460,000 0 7.9
31/03/2015
5.41
 763,320 5.34 5.50 5.34 50,100 2,000 0.8
30/03/2015
5.34
 1,410,180 5.66 5.66 5.34 10,310 0 0.2
27/03/2015
5.66
 1,352,590 5.76 5.79 5.66 975,000 50,000 16.7
26/03/2015
5.76
 1,212,880 5.76 5.85 5.72 400,300 0 7.3
25/03/2015
5.76
 3,033,720 5.60 5.79 5.60 744,280 212,400 9.2
24/03/2015
5.60
 1,263,750 5.53 5.63 5.41 744,280 212,400 9.2
23/03/2015
5.53
 1,408,430 5.44 5.56 5.47 752,130 10,000 12.9
20/03/2015
5.44
 926,850 5.47 5.47 5.37 2,500 12,790 -0.2
19/03/2015
5.47
 523,050 5.56 5.60 5.47 0 1,830 -0.0
18/03/2015
5.56
 1,147,950 5.60 5.63 5.50 0 88,540 -1.5
17/03/2015
5.60
 1,125,930 5.53 5.63 5.53 0 0 0
16/03/2015
5.53
 1,391,620 5.76 5.79 5.53 3,090 450,000 -7.9
13/03/2015
5.76
 1,204,760 5.56 5.76 5.63 100,000 50,000 0.9
12/03/2015
5.56
 949,460 5.56 5.63 5.53 1,830 111,000 -1.9
11/03/2015
5.56
 1,399,960 5.66 5.66 5.56 0 121,500 -2.1
10/03/2015
5.66
 1,648,250 5.69 5.79 5.63 500 0 0.0
09/03/2015
5.69
 1,945,500 5.91 5.91 5.69 9,000 67,210 -1.0
06/03/2015
5.91
 835,460 5.79 5.91 5.72 0 140 -0.0
05/03/2015
5.79
 1,037,940 5.85 5.95 5.79 1,000 152,310 -2.8
04/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
04/03/2015
5.85
 1,092,340 5.62 5.95 5.85 9,530 116,750 -2.0
03/03/2015
5.62
 1,818,060 5.50 5.65 5.47 10,000 0 0.2
02/03/2015
5.50
 720,900 5.53 5.53 5.41 0 0 0
27/02/2015
5.53
 973,020 5.62 5.62 5.44 13,800 0 0.3
26/02/2015
5.62
 2,358,040 5.53 5.62 5.44 0 0 0
25/02/2015
5.53
 1,166,500 5.59 5.65 5.41 1,500 22,350 -0.4
24/02/2015
5.59
 1,255,410 5.38 5.59 5.41 36,210 500 0.7
13/02/2015
5.38
 1,760,030 5.23 5.38 5.14 175,060 3,900 3.0
12/02/2015
5.23
 1,083,050 5.26 5.41 5.20 148,400 0 2.7
11/02/2015
5.26
 863,900 5.14 5.32 5.17 213,000 2,000 3.7
10/02/2015
5.14
 1,785,330 4.90 5.14 4.90 234,520 3,000 3.9
09/02/2015
4.90
 1,584,640 4.84 4.99 4.84 178,000 0 2.9
06/02/2015
4.84
 486,380 4.75 4.84 4.72 115,500 0 1.8
05/02/2015
4.75
 687,230 4.72 4.81 4.70 317,550 0 5.1
04/02/2015
4.72
 1,223,760 4.72 4.72 4.58 504,200 8,460 7.8
03/02/2015
4.72
 1,479,950 4.78 4.90 4.72 500,000 0 8.1
02/02/2015
4.78
 1,262,250 4.90 4.93 4.78 101,000 21,000 1.3
30/01/2015
4.90
 6,065,290 4.90 5.08 4.81 2,678,490 202,100 41.1
29/01/2015
4.90
 1,711,630 4.87 4.93 4.78 675,270 0 11.0
28/01/2015
4.87
 2,625,230 4.67 4.87 4.64 262,620 7,000 4.1
27/01/2015
4.67
 3,669,640 4.64 4.75 4.52 372,890 2,500 5.8
26/01/2015
4.64
 1,197,360 4.64 4.70 4.61 155,970 1,000 2.4
23/01/2015
4.64
 3,000,430 4.49 4.72 4.52 626,000 4,500 9.7
22/01/2015
4.49
 1,005,480 4.52 4.55 4.43 203,780 1,000 3.0
21/01/2015
4.52
 521,680 4.46 4.55 4.43 115,140 12,000 1.6
20/01/2015
4.46
 1,503,200 4.46 4.58 4.43 109,540 14,000 1.5
19/01/2015
4.46
 3,109,620 4.34 4.61 4.37 50,000 293,760 -3.7
16/01/2015
4.34
 1,051,460 4.31 4.40 4.31 100,000 269,550 -2.5
15/01/2015
4.31
 940,240 4.25 4.34 4.25 50,000 288,400 -3.4

Chính sách bảo mật | Điều khoản sử dụng |