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)
21/08/2014
4.52
 764,600 4.46 4.61 4.49 100,000 98,000 0.0
20/08/2014
4.46
 358,910 4.52 4.52 4.46 0 90,030 -1.4
19/08/2014
4.52
 888,810 4.58 4.64 4.52 0 0 0
18/08/2014
4.58
 796,430 4.52 4.61 4.52 0 0 0
15/08/2014
4.52
 320,050 4.52 4.55 4.49 0 0 0
14/08/2014
4.52
 1,909,650 4.43 4.58 4.46 0 0 0
13/08/2014
4.43
 299,000 4.34 4.43 4.31 0 120 -0.0
12/08/2014
4.34
 179,580 4.40 4.40 4.34 0 2,000 -0.0
11/08/2014
4.40
 235,850 4.40 4.46 4.37 0 0 0
08/08/2014
4.40
 476,540 4.40 4.46 4.40 0 0 0
07/08/2014
4.40
 303,500 4.31 4.40 4.28 0 0 0
06/08/2014
4.31
 357,800 4.37 4.37 4.31 50,000 55,000 -0.1
05/08/2014
4.37
 527,520 4.25 4.40 4.22 0 5,000 -0.1
04/08/2014
4.25
 113,390 4.19 4.25 4.13 0 1,000 -0.0
01/08/2014
4.19
 233,490 4.22 4.25 4.16 102,000 100,000 0.0
31/07/2014
4.22
 291,440 4.19 4.31 4.19 0 0 0
30/07/2014
4.19
 270,940 4.16 4.25 4.16 30,750 0 0.4
29/07/2014
4.16
 500,410 4.16 4.19 4.10 0 0 0
28/07/2014
4.16
 836,900 4.37 4.37 4.13 750 0 0.0
25/07/2014
4.37
 634,450 4.55 4.55 4.37 4,500 10,000 -0.1
24/07/2014
4.55
 330,730 4.52 4.55 4.49 0 0 0
23/07/2014
4.52
 427,920 4.58 4.58 4.49 0 100,000 -1.5
22/07/2014
4.58
 914,280 4.58 4.64 4.55 140,000 130,000 0.2
21/07/2014
4.58
 616,290 4.67 4.70 4.52 0 0 0
18/07/2014
4.67
 1,708,610 4.58 4.72 4.58 249,490 15,000 3.7
17/07/2014
4.58
 368,410 4.55 4.58 4.49 1,000 50,000 -0.7
16/07/2014
4.55
 1,015,450 4.55 4.64 4.55 208,000 50,000 2.4
15/07/2014
4.55
 466,240 4.52 4.58 4.52 71,530 107,410 -0.5
14/07/2014
4.52
 170,860 4.52 4.55 4.46 30,000 0 0.5
11/07/2014
4.52
 322,430 4.49 4.52 4.43 1,000 0 0.0
10/07/2014
4.49
 880,210 4.61 4.61 4.43 19,200 112,590 -1.4
09/07/2014
4.61
 901,920 4.58 4.70 4.61 166,290 0 2.6
08/07/2014
4.58
 522,970 4.58 4.61 4.52 0 20,010 -0.3
07/07/2014
4.58
 895,670 4.67 4.67 4.55 0 5,000 -0.1
04/07/2014
4.67
 532,630 4.64 4.72 4.58 78,910 0 1.2
03/07/2014
4.64
 1,159,700 4.40 4.64 4.52 27,660 70,350 -0.7
02/07/2014
4.40
 3,980,520 4.40 4.49 4.40 154,000 8,940 2.2
01/07/2014
4.40
 364,250 4.43 4.46 4.40 0 50,000 -0.7
30/06/2014
4.43
 108,610 4.43 4.46 4.40 19,000 0 0.3
27/06/2014
4.43
 199,130 4.43 4.46 4.40 100,000 4,080 1.4
26/06/2014
4.43
 477,290 4.40 4.49 4.37 100,000 27,940 1.1
25/06/2014
4.40
 184,570 4.34 4.40 4.34 0 0 0
24/06/2014
4.34
 177,110 4.34 4.37 4.31 0 0 0
23/06/2014
4.34
 135,830 4.46 4.49 4.34 0 0 0
20/06/2014
4.46
 335,970 4.49 4.49 4.46 195,520 157,920 0.6
19/06/2014
4.49
 356,440 4.52 4.52 4.31 209,550 5,000 3.1
18/06/2014
4.52
 1,139,380 4.43 4.58 4.46 105,100 90,000 0.2
17/06/2014
4.43
 92,830 4.43 4.43 4.37 700 0 0.0
16/06/2014
4.43
 134,430 4.40 4.46 4.40 100,000 20,000 1.2
13/06/2014
4.40
 60,560 4.40 4.43 4.37 10,550 0 0.2
12/06/2014
4.40
 312,880 4.31 4.46 4.31 42,450 29,000 0.2
11/06/2014
4.31
 85,860 4.31 4.40 4.28 0 5,000 -0.1
10/06/2014
4.31
 76,210 4.40 4.43 4.28 15,900 0 0.2
09/06/2014
4.40
 343,950 4.34 4.49 4.28 73,000 20,000 0.8
06/06/2014
4.34
 122,550 4.25 4.34 4.16 21,000 4,000 0.2
05/06/2014
4.25
 40,360 4.22 4.25 4.13 10,040 1,260 0.1
04/06/2014
4.22
 152,890 4.28 4.31 4.22 99,500 1,000 1.4
03/06/2014
4.28
 156,620 4.19 4.28 4.19 133,410 21,340 1.6
02/06/2014
4.19
 178,880 4.28 4.31 4.13 35,300 0 0.5
30/05/2014
4.28
 129,690 4.34 4.37 4.28 54,500 2,000 0.8
29/05/2014
4.34
 295,490 4.43 4.43 4.28 60,000 0 0.9
28/05/2014
4.43
 194,000 4.46 4.46 4.37 50,000 15,000 0.5
27/05/2014
4.46
 297,510 4.31 4.46 4.31 63,000 14,310 0.7
26/05/2014
4.31
 177,620 4.25 4.37 4.19 83,710 16,000 1.0
23/05/2014
4.25
 246,240 4.31 4.34 4.16 48,000 5,000 0.6
22/05/2014
4.31
 240,040 4.52 4.52 4.31 44,600 5,000 0.6
21/05/2014
4.52
 305,510 4.46 4.52 4.34 131,570 5,000 1.9
20/05/2014
4.46
 444,850 4.31 4.46 4.22 236,980 30,000 3.0
19/05/2014
4.31
 326,720 4.10 4.34 3.98 267,990 0 3.6
16/05/2014
4.10
 189,080 3.92 4.10 3.83 268,580 0 3.5
15/05/2014
3.92
 538,770 3.92 4.10 3.66 403,870 0 5.3
14/05/2014
3.92
 324,300 3.71 3.92 3.66 1,400 0 0.0
13/05/2014
3.71
 624,350 3.77 3.86 3.63 380,120 50 4.8
12/05/2014
3.77
 1,018,380 4.04 4.04 3.77 417,260 0 5.3
09/05/2014
4.04
 963,490 3.95 4.07 3.80 356,250 0 4.7
08/05/2014
3.95
 608,620 4.25 4.25 3.95 79,000 0 1.1
07/05/2014
4.25
 285,640 4.25 4.31 4.16 80,000 40,000 0.6
06/05/2014
4.25
 1,059,390 4.49 4.49 4.19 20,000 477,440 -6.5
05/05/2014
4.49
 215,030 4.72 4.72 4.46 0 0 0
29/04/2014
4.72
 192,220 4.64 4.72 4.58 41,160 0 0.6
28/04/2014
4.64
 223,990 4.72 4.75 4.64 37,280 0 0.6
25/04/2014
4.72
 169,740 4.70 4.78 4.70 0 0 0
24/04/2014
4.70
 223,510 4.64 4.75 4.67 32,050 10,000 0.3
23/04/2014
4.64
 725,780 4.72 4.87 4.64 81,260 30,000 0.8
22/04/2014
4.72
 370,350 4.55 4.72 4.52 80,000 0 1.2
21/04/2014
4.55
 788,490 4.52 4.67 4.46 529,690 0 8.1
18/04/2014
4.52
 449,740 4.75 4.75 4.43 40,000 0 0.6
17/04/2014
4.75
 375,160 4.64 4.78 4.67 170,410 0 2.7
16/04/2014
4.64
 970,730 4.70 4.72 4.52 307,500 0 4.8
15/04/2014
4.70
 975,220 4.87 4.90 4.67 508,980 0 8.2
14/04/2014
4.87
 634,920 4.93 4.96 4.87 697,250 10 11.5
11/04/2014
4.93
 897,940 4.96 4.96 4.84 405,870 60,000 5.7
10/04/2014
4.96
 1,078,500 4.90 4.99 4.87 539,910 60,000 8.0
08/04/2014
4.90
 1,172,100 4.72 4.93 4.72 436,290 9,500 7.0
07/04/2014
4.72
 535,580 4.67 4.75 4.64 0 5,000 -0.1
04/04/2014
4.67
 626,070 4.72 4.78 4.61 18,630 0 0.3
03/04/2014
4.72
 1,241,920 4.43 4.72 4.46 449,350 0 7.0
02/04/2014
4.43
 1,049,070 4.55 4.61 4.28 30,030 0 0.5
01/04/2014
4.55
 1,143,900 4.84 4.84 4.52 14,500 34,000 -0.3
31/03/2014
4.84
 1,017,080 4.93 4.99 4.84 50,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |