CTCP Tập đoàn Đất Xanh (dxg)

15.60
-0.20
(-1.27%)
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
(2024-08-21) 		-0.10 -0.64% 305,611,700 12,586,346 194.4
14.60
16
15.60
2 tháng
(2024-07-22) 		1.75 12.64% 477,064,700 2,064,882 50.1
12.20
16
15.60
3 tháng
(2024-06-24) 		-0.40 -2.50% 625,294,100 -15,809,495 -212.2
12.20
16.10
15.60
6 tháng
(2024-03-25) 		-4.10 -20.81% 1,323,293,100 -15,111,107 -174.2
12.20
20.80
15.60
12 tháng
(2023-09-26) 		-1.49 -8.73% 3,243,602,600 -23,367,323 -352.5
12.20
20.80
15.60
24 tháng
(2022-10-03) 		-2.30 -12.83% 7,286,879,200 -81,082,886 -980.1
8.08
21.87
15.60
36 tháng
(2021-10-06) 		-3.10 -16.58% 9,874,114,000 -81,482,567 -705.5
8.08
44.27
15.60
60 tháng
(2019-10-17) 		2.18 16.23% 12,564,816,300 -169,502,692 -2,106.8
6.38
44.27
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2015
5.05
 486,380 4.96 5.05 4.92 115,500 0 1.8
05/02/2015
4.96
 687,230 4.92 5.02 4.89 317,550 0 5.1
04/02/2015
4.92
 1,223,760 4.92 4.92 4.77 504,200 8,460 7.8
03/02/2015
4.92
 1,479,950 4.99 5.11 4.92 500,000 0 8.1
02/02/2015
4.99
 1,262,250 5.11 5.14 4.99 101,000 21,000 1.3
30/01/2015
5.11
 6,065,290 5.11 5.30 5.02 2,678,490 202,100 41.1
29/01/2015
5.11
 1,711,630 5.08 5.14 4.99 675,270 0 11.0
28/01/2015
5.08
 2,625,230 4.86 5.08 4.83 262,620 7,000 4.1
27/01/2015
4.86
 3,669,640 4.83 4.96 4.71 372,890 2,500 5.8
26/01/2015
4.83
 1,197,360 4.83 4.89 4.80 155,970 1,000 2.4
23/01/2015
4.83
 3,000,430 4.68 4.92 4.71 626,000 4,500 9.7
22/01/2015
4.68
 1,005,480 4.71 4.74 4.62 203,780 1,000 3.0
21/01/2015
4.71
 521,680 4.65 4.74 4.62 115,140 12,000 1.6
20/01/2015
4.65
 1,503,200 4.65 4.77 4.62 109,540 14,000 1.5
19/01/2015
4.65
 3,109,620 4.52 4.80 4.55 50,000 293,760 -3.7
16/01/2015
4.52
 1,051,460 4.49 4.58 4.49 100,000 269,550 -2.5
15/01/2015
4.49
 940,240 4.43 4.52 4.43 50,000 288,400 -3.4
14/01/2015
4.43
 1,576,540 4.40 4.49 4.31 50,000 509,220 -6.6
13/01/2015
4.40
 748,000 4.31 4.43 4.27 11,470 291,250 -3.9
12/01/2015
4.31
 638,130 4.37 4.43 4.31 0 215,250 -3.0
09/01/2015
4.37
 1,154,650 4.31 4.40 4.31 0 646,620 -9.1
08/01/2015
4.31
 741,360 4.37 4.37 4.27 0 308,000 -4.3
07/01/2015
4.37
 700,750 4.40 4.46 4.37 0 23,000 -0.3
06/01/2015
4.40
 504,980 4.31 4.40 4.18 0 9,000 -0.1
05/01/2015
4.31
 508,780 4.34 4.40 4.31 0 0 0
31/12/2014
4.34
 438,630 4.12 4.40 4.15 2,000 3,000 -0.0
30/12/2014
4.12
 553,790 3.93 4.12 3.84 4,000 5,000 -0.0
29/12/2014
3.93
 797,720 4.12 4.21 3.84 20,220 0 0.3
26/12/2014
4.12
 451,040 4.31 4.31 4.12 8,000 5,000 0.0
25/12/2014
4.31
 430,430 4.34 4.40 4.31 1,010 0 0.0
24/12/2014
4.34
 436,770 4.34 4.40 4.34 10 0 0.0
23/12/2014
4.34
 583,250 4.31 4.43 4.27 12,600 8,400 0.1
22/12/2014
4.31
 292,280 4.24 4.31 4.24 700 1,600 -0.0
19/12/2014
4.24
 403,520 4.27 4.34 4.18 1,100 750 0.0
18/12/2014
4.27
 1,573,800 4.27 4.43 4.24 0 5,000 -0.1
17/12/2014
4.27
 895,780 4.43 4.46 4.12 8,000 0 0.1
16/12/2014
4.43
 648,290 4.58 4.58 4.43 0 0 0
15/12/2014
4.58
 396,470 4.58 4.65 4.55 0 0 0
12/12/2014
4.58
 283,310 4.55 4.62 4.52 0 0 0
11/12/2014
4.55
 741,760 4.58 4.65 4.49 220,000 0 3.2
10/12/2014
4.58
 897,120 4.34 4.58 4.27 190,000 5,000 2.7
09/12/2014
4.34
 686,560 4.65 4.65 4.34 5,000 0 0.1
08/12/2014
4.65
 1,417,940 4.55 4.68 4.58 0 35,000 -0.5
05/12/2014
4.55
 633,550 4.62 4.62 4.52 500 77,000 -1.1
04/12/2014
4.62
 684,610 4.68 4.71 4.62 0 0 0
03/12/2014
4.68
 950,920 4.68 4.74 4.62 60,000 0 0.9
02/12/2014
4.68
 817,020 4.58 4.68 4.52 1,000 0 0.0
01/12/2014
4.58
 983,500 4.68 4.68 4.55 30,000 0 0.4
28/11/2014
4.68
 1,164,420 4.62 4.74 4.62 125,000 0 1.9
27/11/2014
4.62
 1,900,290 4.43 4.65 4.31 678,900 0 10.0
26/11/2014
4.43
 1,831,830 4.34 4.49 4.34 46,680 15,000 0.5
25/11/2014
4.34
 708,360 4.21 4.37 4.21 10,010 0 0.1
24/11/2014
4.21
 407,710 4.24 4.24 4.12 3,000 0 0.0
21/11/2014
4.24
 777,650 4.34 4.37 4.24 0 0 0
20/11/2014
4.34
 527,430 4.21 4.34 4.24 0 0 0
19/11/2014
4.21
 752,820 4.27 4.31 4.18 5,000 2,000 0.0
18/11/2014
4.27
 444,480 4.34 4.37 4.27 0 0 0
17/11/2014
4.34
 496,060 4.34 4.37 4.31 2,620 0 0.0
14/11/2014
4.34
 457,890 4.40 4.40 4.34 10,290 0 0.1
13/11/2014
4.40
 593,100 4.43 4.46 4.37 1,000 0 0.0
12/11/2014
4.43
 828,590 4.43 4.46 4.40 8,700 0 0.1
11/11/2014
4.43
 332,580 4.40 4.46 4.40 0 0 0
10/11/2014
4.40
 636,160 4.43 4.46 4.40 0 0 0
07/11/2014
4.43
 368,050 4.40 4.43 4.34 0 0 0
06/11/2014
4.40
 313,030 4.40 4.43 4.37 0 0 0
05/11/2014
4.40
 642,660 4.46 4.46 4.34 0 0 0
04/11/2014
4.46
 827,360 4.46 4.52 4.43 68,950 0 1.0
03/11/2014
4.46
 655,810 4.43 4.55 4.43 145,960 0 2.1
31/10/2014
4.43
 556,730 4.37 4.49 4.34 0 0 0
30/10/2014
4.37
 632,890 4.31 4.43 4.24 164,290 0 2.3
29/10/2014
4.31
 347,180 4.21 4.31 4.24 1,000 0 0.0
28/10/2014
4.21
 493,260 4.21 4.27 4.15 25,600 0 0.0
27/10/2014
4.21
 676,270 4.34 4.37 4.21 0 0 0
24/10/2014
4.34
 585,510 4.37 4.40 4.31 97,400 70,000 0.4
23/10/2014
4.37
 1,490,810 4.37 4.55 4.34 504,000 0 7.2
22/10/2014
4.37
 658,990 4.37 4.43 4.34 0 0 0
21/10/2014
4.37
 1,344,710 4.40 4.43 4.31 200,000 0 2.8
20/10/2014
4.40
 645,550 4.37 4.49 4.37 220,720 43,960 2.5
17/10/2014
4.37
 1,074,440 4.24 4.37 4.21 3,000 291,040 -4.0
16/10/2014
4.24
 2,336,850 4.46 4.46 4.21 19,800 452,450 -6.1
15/10/2014
4.46
 1,748,140 4.58 4.58 4.43 1,180 55,270 -0.8
14/10/2014
4.58
 927,440 4.68 4.77 4.58 3,000 0 0.0
13/10/2014
4.68
 1,141,240 4.74 4.74 4.65 3,250 82,000 -1.2
10/10/2014
4.74
 1,250,480 4.80 4.80 4.74 10,000 0 0.2
09/10/2014
4.80
 2,141,130 4.86 4.89 4.80 7,000 0 0.1
08/10/2014
4.86
 3,363,920 5.02 5.02 4.83 7,400 0 0.1
07/10/2014
5.02
 2,168,900 5.11 5.17 4.99 110,000 780,000 -10.9
06/10/2014
5.11
 3,273,680 5.05 5.20 4.99 100,000 3,820 1.6
03/10/2014
5.05
 3,116,830 4.99 5.17 4.96 40,300 0 0.7
02/10/2014
4.99
 1,717,210 4.89 5.02 4.89 59,700 16,000 0.7
01/10/2014
4.89
 2,148,820 4.77 4.92 4.80 7,000 10,000 -0.0
30/09/2014
4.77
 2,554,080 4.83 4.89 4.77 15,000 0 0.2
29/09/2014
4.83
 725,000 4.92 4.92 4.83 6,000 0 0.1
26/09/2014
4.92
 2,577,650 4.96 4.99 4.89 360,000 367,090 -0.1
25/09/2014
4.96
 979,740 4.89 4.96 4.83 15,000 0 0.2
24/09/2014
4.89
 1,330,330 4.92 4.96 4.86 365,000 562,000 -3.1
23/09/2014
4.92
 2,275,660 4.89 5.02 4.80 10,000 0 0.2
22/09/2014
4.89
 1,653,700 4.92 4.96 4.83 15,000 0 0.2
19/09/2014
4.92
 1,499,370 4.96 5.02 4.92 317,000 0 5.1
18/09/2014
4.96
 2,093,190 4.86 5.02 4.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |