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
(2024-08-20) 		0.20 1.28% 317,480,600 11,723,946 181.0
14.60
16
15.80
2 tháng
(2024-07-22) 		1.95 14.08% 466,045,400 1,313,482 38.3
12.20
16
15.80
3 tháng
(2024-06-21) 		-0.05 -0.32% 619,469,700 -17,114,328 -232.8
12.20
16.10
15.80
6 tháng
(2024-03-25) 		-3.90 -19.80% 1,312,273,800 -15,862,507 -186.0
12.20
20.80
15.80
12 tháng
(2023-09-25) 		-2.48 -13.54% 3,248,718,000 -24,316,523 -368.3
12.20
20.80
15.80
24 tháng
(2022-09-30) 		-3.42 -17.80% 7,289,102,400 -79,515,301 -944.8
8.08
21.87
15.80
36 tháng
(2021-10-05) 		-2.19 -12.18% 9,865,742,100 -82,732,867 -726.8
8.08
44.27
15.80
60 tháng
(2019-10-16) 		2.30 17.01% 12,554,596,050 -170,100,592 -2,116.0
6.38
44.27
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2014
4.86
 8,212,710 5.05 5.11 4.86 115,820 6,172,070 -96.0
16/09/2014
5.05
 2,442,370 4.89 5.08 4.77 5,000 592,700 -9.4
15/09/2014
4.89
 1,017,280 5.02 5.08 4.89 0 0 0
12/09/2014
5.02
 841,790 5.02 5.02 4.83 0 74,880 -1.2
11/09/2014
5.02
 687,130 4.99 5.02 4.89 0 100,000 -1.6
10/09/2014
4.99
 856,060 4.86 4.99 4.71 3,000 145,200 -2.2
09/09/2014
4.86
 1,944,600 5.02 5.02 4.68 0 5,000 -0.1
08/09/2014
5.02
 1,632,580 5.17 5.17 5.02 42,000 0 0.7
05/09/2014
5.17
 760,670 5.08 5.17 5.02 90 3,000 -0.0
04/09/2014
5.08
 1,681,510 5.20 5.20 5.05 0 0 0
03/09/2014
5.20
 2,513,520 5.11 5.23 5.14 540,000 200 9.0
29/08/2014
5.11
 1,492,700 5.05 5.14 4.99 600,000 100,000 8.1
28/08/2014
5.05
 2,515,520 4.89 5.08 4.86 0 100,000 -1.6
27/08/2014
4.89
 1,322,110 4.89 4.92 4.80 10,000 109,710 -1.6
26/08/2014
4.89
 726,210 4.89 4.96 4.86 0 0 0
25/08/2014
4.89
 1,069,030 4.96 5.05 4.89 215,000 0 3.4
22/08/2014
4.96
 2,037,130 4.71 4.99 4.71 137,430 10,000 2.0
21/08/2014
4.71
 764,600 4.65 4.80 4.68 100,000 98,000 0.0
20/08/2014
4.65
 358,910 4.71 4.71 4.65 0 90,030 -1.4
19/08/2014
4.71
 888,810 4.77 4.83 4.71 0 0 0
18/08/2014
4.77
 796,430 4.71 4.80 4.71 0 0 0
15/08/2014
4.71
 320,050 4.71 4.74 4.68 0 0 0
14/08/2014
4.71
 1,909,650 4.62 4.77 4.65 0 0 0
13/08/2014
4.62
 299,000 4.52 4.62 4.49 0 120 -0.0
12/08/2014
4.52
 179,580 4.58 4.58 4.52 0 2,000 -0.0
11/08/2014
4.58
 235,850 4.58 4.65 4.55 0 0 0
08/08/2014
4.58
 476,540 4.58 4.65 4.58 0 0 0
07/08/2014
4.58
 303,500 4.49 4.58 4.46 0 0 0
06/08/2014
4.49
 357,800 4.55 4.55 4.49 50,000 55,000 -0.1
05/08/2014
4.55
 527,520 4.43 4.58 4.40 0 5,000 -0.1
04/08/2014
4.43
 113,390 4.37 4.43 4.31 0 1,000 -0.0
01/08/2014
4.37
 233,490 4.40 4.43 4.34 102,000 100,000 0.0
31/07/2014
4.40
 291,440 4.37 4.49 4.37 0 0 0
30/07/2014
4.37
 270,940 4.34 4.43 4.34 30,750 0 0.4
29/07/2014
4.34
 500,410 4.34 4.37 4.27 0 0 0
28/07/2014
4.34
 836,900 4.55 4.55 4.31 750 0 0.0
25/07/2014
4.55
 634,450 4.74 4.74 4.55 4,500 10,000 -0.1
24/07/2014
4.74
 330,730 4.71 4.74 4.68 0 0 0
23/07/2014
4.71
 427,920 4.77 4.77 4.68 0 100,000 -1.5
22/07/2014
4.77
 914,280 4.77 4.83 4.74 140,000 130,000 0.2
21/07/2014
4.77
 616,290 4.86 4.89 4.71 0 0 0
18/07/2014
4.86
 1,708,610 4.77 4.92 4.77 249,490 15,000 3.7
17/07/2014
4.77
 368,410 4.74 4.77 4.68 1,000 50,000 -0.7
16/07/2014
4.74
 1,015,450 4.74 4.83 4.74 208,000 50,000 2.4
15/07/2014
4.74
 466,240 4.71 4.77 4.71 71,530 107,410 -0.5
14/07/2014
4.71
 170,860 4.71 4.74 4.65 30,000 0 0.5
11/07/2014
4.71
 322,430 4.68 4.71 4.62 1,000 0 0.0
10/07/2014
4.68
 880,210 4.80 4.80 4.62 19,200 112,590 -1.4
09/07/2014
4.80
 901,920 4.77 4.89 4.80 166,290 0 2.6
08/07/2014
4.77
 522,970 4.77 4.80 4.71 0 20,010 -0.3
07/07/2014
4.77
 895,670 4.86 4.86 4.74 0 5,000 -0.1
04/07/2014
4.86
 532,630 4.83 4.92 4.77 78,910 0 1.2
03/07/2014
4.83
 1,159,700 4.58 4.83 4.71 27,660 70,350 -0.7
02/07/2014
4.58
 3,980,520 4.58 4.68 4.58 154,000 8,940 2.2
01/07/2014
4.58
 364,250 4.62 4.65 4.58 0 50,000 -0.7
30/06/2014
4.62
 108,610 4.62 4.65 4.58 19,000 0 0.3
27/06/2014
4.62
 199,130 4.62 4.65 4.58 100,000 4,080 1.4
26/06/2014
4.62
 477,290 4.58 4.68 4.55 100,000 27,940 1.1
25/06/2014
4.58
 184,570 4.52 4.58 4.52 0 0 0
24/06/2014
4.52
 177,110 4.52 4.55 4.49 0 0 0
23/06/2014
4.52
 135,830 4.65 4.68 4.52 0 0 0
20/06/2014
4.65
 335,970 4.68 4.68 4.65 195,520 157,920 0.6
19/06/2014
4.68
 356,440 4.71 4.71 4.49 209,550 5,000 3.1
18/06/2014
4.71
 1,139,380 4.62 4.77 4.65 105,100 90,000 0.2
17/06/2014
4.62
 92,830 4.62 4.62 4.55 700 0 0.0
16/06/2014
4.62
 134,430 4.58 4.65 4.58 100,000 20,000 1.2
13/06/2014
4.58
 60,560 4.58 4.62 4.55 10,550 0 0.2
12/06/2014
4.58
 312,880 4.49 4.65 4.49 42,450 29,000 0.2
11/06/2014
4.49
 85,860 4.49 4.58 4.46 0 5,000 -0.1
10/06/2014
4.49
 76,210 4.58 4.62 4.46 15,900 0 0.2
09/06/2014
4.58
 343,950 4.52 4.68 4.46 73,000 20,000 0.8
06/06/2014
4.52
 122,550 4.43 4.52 4.34 21,000 4,000 0.2
05/06/2014
4.43
 40,360 4.40 4.43 4.31 10,040 1,260 0.1
04/06/2014
4.40
 152,890 4.46 4.49 4.40 99,500 1,000 1.4
03/06/2014
4.46
 156,620 4.37 4.46 4.37 133,410 21,340 1.6
02/06/2014
4.37
 178,880 4.46 4.49 4.31 35,300 0 0.5
30/05/2014
4.46
 129,690 4.52 4.55 4.46 54,500 2,000 0.8
29/05/2014
4.52
 295,490 4.62 4.62 4.46 60,000 0 0.9
28/05/2014
4.62
 194,000 4.65 4.65 4.55 50,000 15,000 0.5
27/05/2014
4.65
 297,510 4.49 4.65 4.49 63,000 14,310 0.7
26/05/2014
4.49
 177,620 4.43 4.55 4.37 83,710 16,000 1.0
23/05/2014
4.43
 246,240 4.49 4.52 4.34 48,000 5,000 0.6
22/05/2014
4.49
 240,040 4.71 4.71 4.49 44,600 5,000 0.6
21/05/2014
4.71
 305,510 4.65 4.71 4.52 131,570 5,000 1.9
20/05/2014
4.65
 444,850 4.49 4.65 4.40 236,980 30,000 3.0
19/05/2014
4.49
 326,720 4.27 4.52 4.15 267,990 0 3.6
16/05/2014
4.27
 189,080 4.09 4.27 4.00 268,580 0 3.5
15/05/2014
4.09
 538,770 4.09 4.27 3.81 403,870 0 5.3
14/05/2014
4.09
 324,300 3.87 4.09 3.81 1,400 0 0.0
13/05/2014
3.87
 624,350 3.93 4.03 3.78 380,120 50 4.8
12/05/2014
3.93
 1,018,380 4.21 4.21 3.93 417,260 0 5.3
09/05/2014
4.21
 963,490 4.12 4.24 3.96 356,250 0 4.7
08/05/2014
4.12
 608,620 4.43 4.43 4.12 79,000 0 1.1
07/05/2014
4.43
 285,640 4.43 4.49 4.34 80,000 40,000 0.6
06/05/2014
4.43
 1,059,390 4.68 4.68 4.37 20,000 477,440 -6.5
05/05/2014
4.68
 215,030 4.92 4.92 4.65 0 0 0
29/04/2014
4.92
 192,220 4.83 4.92 4.77 41,160 0 0.6
28/04/2014
4.83
 223,990 4.92 4.96 4.83 37,280 0 0.6
25/04/2014
4.92
 169,740 4.89 4.99 4.89 0 0 0
24/04/2014
4.89
 223,510 4.83 4.96 4.86 32,050 10,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |