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)
21/11/2013
3.62
 1,082,450 3.80 3.83 3.62 10,000 0 0.1
20/11/2013
3.80
 667,050 3.74 3.89 3.74 0 0 0
19/11/2013
3.74
 2,145,180 3.65 3.77 3.56 0 0 0
18/11/2013
3.65
 985,210 3.71 3.77 3.65 0 18,200 -0.2
15/11/2013
3.71
 410,350 3.71 3.77 3.62 0 0 0
14/11/2013
3.71
 496,130 3.65 3.77 3.62 0 0 0
13/11/2013
3.65
 326,410 3.77 3.80 3.65 0 0 0
12/11/2013
3.77
 1,041,580 3.77 3.92 3.77 15,670 25,000 -0.1
11/11/2013
3.77
 856,230 3.53 3.77 3.53 5,040 0 0.1
08/11/2013
3.53
 438,430 3.41 3.53 3.38 5,460 0 0.1
07/11/2013
3.41
 352,460 3.47 3.56 3.41 4,000 0 0.0
06/11/2013
3.47
 376,910 3.44 3.53 3.35 7,000 0 0.1
05/11/2013
3.44
 937,140 3.23 3.44 3.32 3,000 0 0.0
04/11/2013
3.23
 921,830 3.02 3.23 3.02 0 6,300 -0.1
01/11/2013
3.02
 164,180 2.98 3.02 2.92 0 0 0
31/10/2013
2.98
 95,600 2.98 2.98 2.95 0 0 0
30/10/2013
2.98
 77,420 3.02 3.05 2.95 0 0 0
29/10/2013
3.02
 137,860 2.92 3.02 2.86 0 0 0
28/10/2013
2.92
 338,600 3.05 3.05 2.92 0 0 0
25/10/2013
3.05
 262,280 3.05 3.14 3.02 28,360 100 0.3
24/10/2013
3.05
 585,150 3.17 3.17 3.02 122,500 5,000 1.2
23/10/2013
3.17
 179,390 3.11 3.17 3.11 11,300 0 0.1
22/10/2013
3.11
 323,910 3.14 3.20 3.08 6,500 0 0.1
21/10/2013
3.14
 1,287,460 2.95 3.14 2.98 8,000 0 0.1
18/10/2013
2.95
 188,180 2.89 2.95 2.83 6,000 0 0.1
17/10/2013
2.89
 171,510 2.89 2.95 2.86 0 0 0
16/10/2013
2.89
 160,680 2.77 2.92 2.77 0 0 0
15/10/2013
2.77
 96,930 2.74 2.77 2.71 0 0 0
14/10/2013
2.74
 73,180 2.74 2.77 2.71 0 0 0
11/10/2013
2.74
 119,290 2.77 2.80 2.71 0 0 0
10/10/2013
2.77
 105,970 2.83 2.89 2.77 0 0 0
09/10/2013
2.83
 142,050 2.83 2.86 2.80 0 0 0
08/10/2013
2.83
 160,830 2.89 2.89 2.80 100 0 0.0
07/10/2013
2.89
 217,760 2.86 2.95 2.83 0 200 -0.0
04/10/2013
2.86
 494,600 2.71 2.89 2.71 1,100 0 0.0
03/10/2013
2.71
 301,570 2.62 2.71 2.62 17,100 0 0.2
02/10/2013
2.62
 69,570 2.59 2.68 2.59 200 0 0.0
01/10/2013
2.59
 210,400 2.65 2.71 2.56 0 5,000 -0.0
30/09/2013
2.65
 194,450 2.53 2.68 2.53 100 2,490 -0.0
27/09/2013
2.53
 80,430 2.59 2.59 2.53 0 1,510 -0.0
26/09/2013
2.59
 52,790 2.59 2.62 2.53 0 4,000 -0.0
25/09/2013
2.59
 282,550 2.50 2.62 2.50 17,150 1,150 0.1
24/09/2013
2.50
 41,370 2.50 2.53 2.47 0 0 0
23/09/2013
2.50
 114,920 2.41 2.53 2.38 0 0 0
20/09/2013
2.41
 42,690 2.47 2.47 2.41 0 0 0
19/09/2013
2.47
 26,210 2.50 2.50 2.47 0 0 0
18/09/2013
2.50
 146,900 2.41 2.53 2.44 4,000 0 0.0
17/09/2013
2.41
 42,850 2.41 2.41 2.38 0 5,000 -0.0
16/09/2013
2.41
 27,000 2.44 2.44 2.41 2,150 0 0.0
13/09/2013
2.44
 8,810 2.41 2.47 2.41 0 0 0
12/09/2013
2.41
 22,780 2.47 2.47 2.41 0 0 0
11/09/2013
2.47
 7,670 2.44 2.47 2.38 0 0 0
10/09/2013
2.44
 28,950 2.35 2.44 2.38 2,000 0 0.0
09/09/2013
2.35
 53,000 2.44 2.44 2.35 0 0 0
06/09/2013
2.44
 15,060 2.44 2.47 2.41 0 5,000 -0.0
05/09/2013
2.44
 132,660 2.38 2.47 2.38 0 0 0
04/09/2013
2.38
 26,360 2.44 2.44 2.38 0 0 0
03/09/2013
2.44
 53,910 2.47 2.50 2.41 0 0 0
30/08/2013
2.47
 49,130 2.47 2.53 2.41 0 0 0
29/08/2013
2.47
 42,310 2.50 2.56 2.47 0 0 0
28/08/2013
2.50
 117,440 2.59 2.59 2.47 0 0 0
27/08/2013
2.59
 69,430 2.59 2.65 2.59 0 21,750 -0.2
26/08/2013
2.59
 40,890 2.59 2.62 2.56 0 0 0
23/08/2013
2.59
 125,770 2.62 2.65 2.56 0 0 0
22/08/2013
2.62
 145,430 2.62 2.68 2.59 0 10,000 -0.1
21/08/2013
2.62
 128,620 2.62 2.65 2.56 0 0 0
20/08/2013
2.62
 54,900 2.65 2.68 2.56 0 0 0
19/08/2013
2.65
 93,240 2.59 2.68 2.56 10,000 0 0.1
16/08/2013
2.59
 41,580 2.59 2.59 2.53 0 0 0
15/08/2013
2.59
 162,620 2.53 2.59 2.50 0 0 0
14/08/2013
2.53
 85,930 2.50 2.53 2.44 0 0 0
13/08/2013
2.50
 31,020 2.53 2.56 2.44 0 0 0
12/08/2013
2.53
 56,070 2.56 2.56 2.53 10,000 0 0.1
09/08/2013
2.56
 49,640 2.56 2.59 2.53 0 0 0
08/08/2013
2.56
 128,680 2.59 2.71 2.56 0 10,000 -0.1
07/08/2013
2.59
 68,710 2.44 2.59 2.47 0 0 0
06/08/2013
2.44
 70,740 2.47 2.47 2.41 0 0 0
05/08/2013
2.47
 24,160 2.53 2.53 2.47 0 0 0
02/08/2013
2.53
 13,930 2.47 2.53 2.44 0 0 0
01/08/2013
2.47
 46,820 2.44 2.47 2.41 0 20,140 -0.2
31/07/2013
2.44
 43,800 2.50 2.50 2.41 0 0 0
30/07/2013
2.50
 12,020 2.50 2.53 2.41 0 140 -0.0
29/07/2013
2.50
 29,490 2.65 2.65 2.50 0 0 0
26/07/2013
2.65
 49,540 2.68 2.68 2.59 0 0 0
25/07/2013
2.68
 17,010 2.68 2.68 2.62 0 720 -0.0
24/07/2013
2.68
 121,540 2.65 2.68 2.62 0 0 0
23/07/2013
2.65
 124,940 2.74 2.74 2.65 0 0 0
22/07/2013
2.74
 153,510 2.80 2.80 2.68 0 0 0
19/07/2013
2.80
 107,500 2.77 2.80 2.74 0 0 0
18/07/2013
2.77
 37,430 2.83 2.83 2.77 0 0 0
17/07/2013
2.83
 50,900 2.83 2.86 2.80 0 0 0
16/07/2013
2.83
 49,600 2.86 2.86 2.80 0 0 0
15/07/2013
2.86
 182,580 2.83 2.89 2.80 0 1,980 -0.0
12/07/2013
2.83
 58,240 2.71 2.89 2.74 0 0 0
11/07/2013
2.71
 41,610 2.74 2.77 2.71 0 0 0
10/07/2013
2.74
 49,490 2.77 2.83 2.74 0 0 0
09/07/2013
2.77
 63,750 2.77 2.80 2.74 0 0 0
08/07/2013
2.77
 87,730 2.83 2.83 2.74 0 0 0
05/07/2013
2.83
 118,020 2.86 2.89 2.80 0 0 0
04/07/2013
2.86
 101,460 2.86 2.89 2.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |