CTCP Tập đoàn Đất Xanh (dxg)

14.90
0.40
(2.76%)
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)
14/01/2015
4.25
 1,576,540 4.22 4.31 4.13 50,000 509,220 -6.6
13/01/2015
4.22
 748,000 4.13 4.25 4.10 11,470 291,250 -3.9
12/01/2015
4.13
 638,130 4.19 4.25 4.13 0 215,250 -3.0
09/01/2015
4.19
 1,154,650 4.13 4.22 4.13 0 646,620 -9.1
08/01/2015
4.13
 741,360 4.19 4.19 4.10 0 308,000 -4.3
07/01/2015
4.19
 700,750 4.22 4.28 4.19 0 23,000 -0.3
06/01/2015
4.22
 504,980 4.13 4.22 4.01 0 9,000 -0.1
05/01/2015
4.13
 508,780 4.16 4.22 4.13 0 0 0
31/12/2014
4.16
 438,630 3.95 4.22 3.98 2,000 3,000 -0.0
30/12/2014
3.95
 553,790 3.77 3.95 3.68 4,000 5,000 -0.0
29/12/2014
3.77
 797,720 3.95 4.04 3.68 20,220 0 0.3
26/12/2014
3.95
 451,040 4.13 4.13 3.95 8,000 5,000 0.0
25/12/2014
4.13
 430,430 4.16 4.22 4.13 1,010 0 0.0
24/12/2014
4.16
 436,770 4.16 4.22 4.16 10 0 0.0
23/12/2014
4.16
 583,250 4.13 4.25 4.10 12,600 8,400 0.1
22/12/2014
4.13
 292,280 4.07 4.13 4.07 700 1,600 -0.0
19/12/2014
4.07
 403,520 4.10 4.16 4.01 1,100 750 0.0
18/12/2014
4.10
 1,573,800 4.10 4.25 4.07 0 5,000 -0.1
17/12/2014
4.10
 895,780 4.25 4.28 3.95 8,000 0 0.1
16/12/2014
4.25
 648,290 4.40 4.40 4.25 0 0 0
15/12/2014
4.40
 396,470 4.40 4.46 4.37 0 0 0
12/12/2014
4.40
 283,310 4.37 4.43 4.34 0 0 0
11/12/2014
4.37
 741,760 4.40 4.46 4.31 220,000 0 3.2
10/12/2014
4.40
 897,120 4.16 4.40 4.10 190,000 5,000 2.7
09/12/2014
4.16
 686,560 4.46 4.46 4.16 5,000 0 0.1
08/12/2014
4.46
 1,417,940 4.37 4.49 4.40 0 35,000 -0.5
05/12/2014
4.37
 633,550 4.43 4.43 4.34 500 77,000 -1.1
04/12/2014
4.43
 684,610 4.49 4.52 4.43 0 0 0
03/12/2014
4.49
 950,920 4.49 4.55 4.43 60,000 0 0.9
02/12/2014
4.49
 817,020 4.40 4.49 4.34 1,000 0 0.0
01/12/2014
4.40
 983,500 4.49 4.49 4.37 30,000 0 0.4
28/11/2014
4.49
 1,164,420 4.43 4.55 4.43 125,000 0 1.9
27/11/2014
4.43
 1,900,290 4.25 4.46 4.13 678,900 0 10.0
26/11/2014
4.25
 1,831,830 4.16 4.31 4.16 46,680 15,000 0.5
25/11/2014
4.16
 708,360 4.04 4.19 4.04 10,010 0 0.1
24/11/2014
4.04
 407,710 4.07 4.07 3.95 3,000 0 0.0
21/11/2014
4.07
 777,650 4.16 4.19 4.07 0 0 0
20/11/2014
4.16
 527,430 4.04 4.16 4.07 0 0 0
19/11/2014
4.04
 752,820 4.10 4.13 4.01 5,000 2,000 0.0
18/11/2014
4.10
 444,480 4.16 4.19 4.10 0 0 0
17/11/2014
4.16
 496,060 4.16 4.19 4.13 2,620 0 0.0
14/11/2014
4.16
 457,890 4.22 4.22 4.16 10,290 0 0.1
13/11/2014
4.22
 593,100 4.25 4.28 4.19 1,000 0 0.0
12/11/2014
4.25
 828,590 4.25 4.28 4.22 8,700 0 0.1
11/11/2014
4.25
 332,580 4.22 4.28 4.22 0 0 0
10/11/2014
4.22
 636,160 4.25 4.28 4.22 0 0 0
07/11/2014
4.25
 368,050 4.22 4.25 4.16 0 0 0
06/11/2014
4.22
 313,030 4.22 4.25 4.19 0 0 0
05/11/2014
4.22
 642,660 4.28 4.28 4.16 0 0 0
04/11/2014
4.28
 827,360 4.28 4.34 4.25 68,950 0 1.0
03/11/2014
4.28
 655,810 4.25 4.37 4.25 145,960 0 2.1
31/10/2014
4.25
 556,730 4.19 4.31 4.16 0 0 0
30/10/2014
4.19
 632,890 4.13 4.25 4.07 164,290 0 2.3
29/10/2014
4.13
 347,180 4.04 4.13 4.07 1,000 0 0.0
28/10/2014
4.04
 493,260 4.04 4.10 3.98 25,600 0 0.0
27/10/2014
4.04
 676,270 4.16 4.19 4.04 0 0 0
24/10/2014
4.16
 585,510 4.19 4.22 4.13 97,400 70,000 0.4
23/10/2014
4.19
 1,490,810 4.19 4.37 4.16 504,000 0 7.2
22/10/2014
4.19
 658,990 4.19 4.25 4.16 0 0 0
21/10/2014
4.19
 1,344,710 4.22 4.25 4.13 200,000 0 2.8
20/10/2014
4.22
 645,550 4.19 4.31 4.19 220,720 43,960 2.5
17/10/2014
4.19
 1,074,440 4.07 4.19 4.04 3,000 291,040 -4.0
16/10/2014
4.07
 2,336,850 4.28 4.28 4.04 19,800 452,450 -6.1
15/10/2014
4.28
 1,748,140 4.40 4.40 4.25 1,180 55,270 -0.8
14/10/2014
4.40
 927,440 4.49 4.58 4.40 3,000 0 0.0
13/10/2014
4.49
 1,141,240 4.55 4.55 4.46 3,250 82,000 -1.2
10/10/2014
4.55
 1,250,480 4.61 4.61 4.55 10,000 0 0.2
09/10/2014
4.61
 2,141,130 4.67 4.70 4.61 7,000 0 0.1
08/10/2014
4.67
 3,363,920 4.81 4.81 4.64 7,400 0 0.1
07/10/2014
4.81
 2,168,900 4.90 4.96 4.78 110,000 780,000 -10.9
06/10/2014
4.90
 3,273,680 4.84 4.99 4.78 100,000 3,820 1.6
03/10/2014
4.84
 3,116,830 4.78 4.96 4.75 40,300 0 0.7
02/10/2014
4.78
 1,717,210 4.70 4.81 4.70 59,700 16,000 0.7
01/10/2014
4.70
 2,148,820 4.58 4.72 4.61 7,000 10,000 -0.0
30/09/2014
4.58
 2,554,080 4.64 4.70 4.58 15,000 0 0.2
29/09/2014
4.64
 725,000 4.72 4.72 4.64 6,000 0 0.1
26/09/2014
4.72
 2,577,650 4.75 4.78 4.70 360,000 367,090 -0.1
25/09/2014
4.75
 979,740 4.70 4.75 4.64 15,000 0 0.2
24/09/2014
4.70
 1,330,330 4.72 4.75 4.67 365,000 562,000 -3.1
23/09/2014
4.72
 2,275,660 4.70 4.81 4.61 10,000 0 0.2
22/09/2014
4.70
 1,653,700 4.72 4.75 4.64 15,000 0 0.2
19/09/2014
4.72
 1,499,370 4.75 4.81 4.72 317,000 0 5.1
18/09/2014
4.75
 2,093,190 4.67 4.81 4.70 0 0 0
17/09/2014
4.67
 8,212,710 4.84 4.90 4.67 115,820 6,172,070 -96.0
16/09/2014
4.84
 2,442,370 4.70 4.87 4.58 5,000 592,700 -9.4
15/09/2014
4.70
 1,017,280 4.81 4.87 4.70 0 0 0
12/09/2014
4.81
 841,790 4.81 4.81 4.64 0 74,880 -1.2
11/09/2014
4.81
 687,130 4.78 4.81 4.70 0 100,000 -1.6
10/09/2014
4.78
 856,060 4.67 4.78 4.52 3,000 145,200 -2.2
09/09/2014
4.67
 1,944,600 4.81 4.81 4.49 0 5,000 -0.1
08/09/2014
4.81
 1,632,580 4.96 4.96 4.81 42,000 0 0.7
05/09/2014
4.96
 760,670 4.87 4.96 4.81 90 3,000 -0.0
04/09/2014
4.87
 1,681,510 4.99 4.99 4.84 0 0 0
03/09/2014
4.99
 2,513,520 4.90 5.02 4.93 540,000 200 9.0
29/08/2014
4.90
 1,492,700 4.84 4.93 4.78 600,000 100,000 8.1
28/08/2014
4.84
 2,515,520 4.70 4.87 4.67 0 100,000 -1.6
27/08/2014
4.70
 1,322,110 4.70 4.72 4.61 10,000 109,710 -1.6
26/08/2014
4.70
 726,210 4.70 4.75 4.67 0 0 0
25/08/2014
4.70
 1,069,030 4.75 4.84 4.70 215,000 0 3.4
22/08/2014
4.75
 2,037,130 4.52 4.78 4.52 137,430 10,000 2.0

Chính sách bảo mật | Điều khoản sử dụng |