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
(2024-12-16) 		-2.72 -15.80% 290,494,000 1,193,219 19.2
14.40
17.32
14.50
2 tháng
(2024-11-18) 		-1.28 -8.12% 619,729,500 851,619 16.6
14.40
17.32
14.50
3 tháng
(2024-10-17) 		-0.95 -6.12% 1,025,580,300 4,546,220 72.1
14.40
17.32
14.50
6 tháng
(2024-07-19) 		1.55 11.96% 1,738,013,000 10,197,720 191.0
11.70
17.32
14.50
12 tháng
(2024-01-22) 		-3.92 -21.28% 3,051,404,300 -11,603,726 -129.3
11.70
19.95
14.50
24 tháng
(2023-01-27) 		1.69 13.20% 7,632,479,400 -61,676,938 -690.5
8.91
20.98
14.50
36 tháng
(2022-02-07) 		-16.93 -53.87% 10,212,237,600 -69,568,070 -550.5
7.75
42.47
14.50
60 tháng
(2020-02-11) 		4.51 45.11% 13,678,227,450 -143,952,864 -1,748.4
6.12
42.47
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/03/2014
4.93
 831,140 5.02 5.08 4.90 35,000 0 0.6
27/03/2014
5.02
 1,250,510 4.93 5.02 4.93 168,160 850 2.8
26/03/2014
4.93
 2,238,420 5.02 5.08 4.87 845,190 63,400 13.0
25/03/2014
5.02
 1,801,860 5.20 5.20 4.99 13,000 57,530 -0.8
24/03/2014
5.20
 1,066,600 5.11 5.26 5.14 0 0 0
21/03/2014
5.11
 877,320 5.05 5.20 5.02 11,000 0 0.2
20/03/2014
5.05
 1,182,250 5.20 5.23 4.99 0 3,000 -0.1
19/03/2014
5.20
 1,834,800 4.96 5.20 4.93 22,850 10,720 0.2
18/03/2014
4.96
 2,052,590 4.84 5.05 4.81 617,250 26,950 9.9
17/03/2014
4.84
 1,543,460 4.78 4.96 4.75 69,190 13,200 0.9
14/03/2014
4.78
 1,806,680 4.81 4.90 4.75 271,850 300,000 -0.5
13/03/2014
4.81
 691,060 4.78 4.84 4.75 56,830 0 0.9
12/03/2014
4.78
 1,245,490 4.87 4.90 4.78 85,020 10,000 1.2
11/03/2014
4.87
 1,342,930 4.87 4.99 4.84 55,400 10,000 0.8
10/03/2014
4.87
 1,048,920 4.84 4.87 4.78 5,000 10,000 -0.1
07/03/2014
4.84
 1,218,900 4.93 4.93 4.78 20 90 -0.0
06/03/2014
4.93
 3,802,060 4.70 4.93 4.67 775,210 0 12.5
05/03/2014
4.70
 871,230 4.64 4.70 4.58 32,000 23,000 0.1
04/03/2014
4.64
 1,542,900 4.55 4.64 4.40 231,460 50,000 2.7
03/03/2014
4.55
 2,032,290 4.81 4.84 4.52 69,800 279,670 -3.2
28/02/2014
4.81
 1,575,480 4.70 4.87 4.58 11,200 120,900 -1.7
27/02/2014
4.70
 3,619,020 5.02 5.05 4.70 697,850 35,000 11.2
26/02/2014
5.02
 3,662,660 4.75 5.05 4.75 856,750 141,000 11.7
25/02/2014
4.75
 4,573,300 4.46 4.75 4.40 1,601,700 0 24.7
24/02/2014
4.46
 1,902,140 4.22 4.46 4.22 95,000 0 1.4
21/02/2014
4.22
 2,153,950 4.34 4.37 4.10 157,000 180 2.3
20/02/2014
4.34
 4,451,230 4.64 4.64 4.34 670,000 60,760 9.3
19/02/2014
4.64
 3,211,590 4.34 4.64 4.43 400,000 46,000 5.4
18/02/2014
4.34
 3,324,730 4.07 4.34 4.07 345,550 149,120 2.8
17/02/2014
4.07
 3,262,210 4.04 4.13 3.95 3,000 11,900 -0.1
14/02/2014
4.04
 1,681,040 4.07 4.13 3.98 43,140 0 0.6
13/02/2014
4.07
 1,700,590 3.92 4.07 3.95 108,070 3,750 1.4
12/02/2014
3.92
 1,203,190 3.89 3.98 3.89 12,000 3,000 0.1
11/02/2014
3.89
 2,346,990 4.07 4.10 3.86 34,760 35,350 -0.0
10/02/2014
4.07
 1,601,610 4.01 4.10 3.95 25,700 64,100 -0.5
07/02/2014
4.01
 2,633,960 4.01 4.16 3.95 569,720 0 7.7
06/02/2014
4.01
 2,890,950 3.77 4.01 3.74 450,100 15,060 5.7
27/01/2014
3.77
 676,310 3.71 3.77 3.68 63,000 19,000 0.6
24/01/2014
3.71
 884,730 3.68 3.77 3.66 140,800 0 1.8
23/01/2014
3.68
 628,940 3.63 3.71 3.63 0 0 0
22/01/2014
3.63
 1,191,560 3.71 3.77 3.63 0 0 0
21/01/2014
3.71
 968,050 3.60 3.71 3.63 60,000 0 0.7
20/01/2014
3.60
 1,833,310 3.71 3.71 3.60 46,000 30,100 0.2
17/01/2014
3.71
 764,110 3.80 3.83 3.71 26,000 0 0.3
16/01/2014
3.80
 1,649,600 3.83 3.83 3.71 0 0 0
15/01/2014
3.83
 3,516,100 3.74 3.89 3.74 760,000 16,830 9.6
14/01/2014
3.74
 765,000 3.74 3.83 3.71 10,000 2,020 0.1
13/01/2014
3.74
 655,470 3.77 3.80 3.71 0 0 0
10/01/2014
3.77
 1,923,910 3.86 3.95 3.77 81,090 0 1.0
09/01/2014
3.86
 1,540,470 3.77 3.86 3.74 21,030 25,800 -0.1
08/01/2014
3.77
 528,200 3.77 3.80 3.71 0 100 -0.0
07/01/2014
3.77
 849,540 3.77 3.86 3.74 20,000 0 0.3
06/01/2014
3.77
 517,870 3.66 3.77 3.66 0 0 0
03/01/2014
3.66
 298,710 3.63 3.68 3.63 0 0 0
02/01/2014
3.63
 559,690 3.71 3.77 3.63 85,000 0 1.1
31/12/2013
3.71
 885,630 3.54 3.74 3.57 100,000 0 1.2
30/12/2013
3.54
 1,337,070 3.77 3.77 3.54 5,000 0 0.1
27/12/2013
3.77
 834,570 3.86 3.86 3.74 160,000 0 2.0
26/12/2013
3.86
 833,970 3.86 3.92 3.83 22,800 0 0.3
25/12/2013
3.86
 1,414,920 3.80 3.92 3.80 48,880 4,000 0.6
24/12/2013
3.80
 1,169,880 3.83 3.89 3.77 0 0 0
23/12/2013
3.83
 1,053,370 3.89 3.95 3.83 31,000 4,000 0.4
20/12/2013
3.89
 2,639,830 3.83 4.04 3.80 659,260 0 8.7
19/12/2013
3.83
 2,799,910 3.60 3.83 3.63 0 6,500 -0.1
18/12/2013
3.60
 345,840 3.66 3.66 3.57 0 0 0
17/12/2013
3.66
 1,824,830 3.51 3.66 3.51 0 0 0
16/12/2013
3.51
 655,540 3.54 3.60 3.51 0 0 0
13/12/2013
3.54
 573,400 3.51 3.57 3.48 0 0 0
12/12/2013
3.51
 678,900 3.51 3.57 3.45 31,000 0 0.4
11/12/2013: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
11/12/2013
3.51
 1,529,710 3.44 3.63 3.51 2,500 57,000 -0.6
10/12/2013
3.44
 1,606,790 3.50 3.56 3.44 21,500 0 0.3
09/12/2013
3.50
 2,009,380 3.59 3.62 3.50 4,000 37,000 -0.4
06/12/2013
3.59
 2,087,730 3.67 3.67 3.56 0 0 0
05/12/2013
3.67
 1,072,980 3.73 3.79 3.64 0 0 0
04/12/2013
3.73
 2,997,410 3.50 3.73 3.53 0 111,540 -1.4
03/12/2013
3.50
 3,901,630 3.41 3.56 3.38 8,000 7,000 0.0
02/12/2013
3.41
 653,480 3.44 3.47 3.38 10,000 0 0.1
29/11/2013
3.44
 737,820 3.50 3.53 3.44 39,000 0 0.5
28/11/2013
3.50
 1,573,900 3.38 3.56 3.41 0 0 0
27/11/2013
3.38
 1,462,980 3.50 3.56 3.36 30,000 5,000 0.3
26/11/2013
3.50
 765,020 3.50 3.50 3.41 0 0 0
25/11/2013
3.50
 891,740 3.38 3.53 3.38 68,000 0 0.8
22/11/2013
3.38
 907,590 3.47 3.47 3.33 41,540 3,000 0.5
21/11/2013
3.47
 1,082,450 3.64 3.67 3.47 10,000 0 0.1
20/11/2013
3.64
 667,050 3.59 3.73 3.59 0 0 0
19/11/2013
3.59
 2,145,180 3.50 3.62 3.41 0 0 0
18/11/2013
3.50
 985,210 3.56 3.62 3.50 0 18,200 -0.2
15/11/2013
3.56
 410,350 3.56 3.62 3.47 0 0 0
14/11/2013
3.56
 496,130 3.50 3.62 3.47 0 0 0
13/11/2013
3.50
 326,410 3.62 3.64 3.50 0 0 0
12/11/2013
3.62
 1,041,580 3.62 3.76 3.62 15,670 25,000 -0.1
11/11/2013
3.62
 856,230 3.38 3.62 3.38 5,040 0 0.1
08/11/2013
3.38
 438,430 3.27 3.38 3.24 5,460 0 0.1
07/11/2013
3.27
 352,460 3.33 3.41 3.27 4,000 0 0.0
06/11/2013
3.33
 376,910 3.30 3.38 3.21 7,000 0 0.1
05/11/2013
3.30
 937,140 3.10 3.30 3.18 3,000 0 0.0
04/11/2013
3.10
 921,830 2.89 3.10 2.89 0 6,300 -0.1
01/11/2013
2.89
 164,180 2.86 2.89 2.81 0 0 0
31/10/2013
2.86
 95,600 2.86 2.86 2.83 0 0 0
30/10/2013
2.86
 77,420 2.89 2.92 2.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |