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)
29/10/2013
2.89
 137,860 2.81 2.89 2.75 0 0 0
28/10/2013
2.81
 338,600 2.92 2.92 2.81 0 0 0
25/10/2013
2.92
 262,280 2.92 3.01 2.89 28,360 100 0.3
24/10/2013
2.92
 585,150 3.04 3.04 2.89 122,500 5,000 1.2
23/10/2013
3.04
 179,390 2.98 3.04 2.98 11,300 0 0.1
22/10/2013
2.98
 323,910 3.01 3.07 2.95 6,500 0 0.1
21/10/2013
3.01
 1,287,460 2.83 3.01 2.86 8,000 0 0.1
18/10/2013
2.83
 188,180 2.78 2.83 2.72 6,000 0 0.1
17/10/2013
2.78
 171,510 2.78 2.83 2.75 0 0 0
16/10/2013
2.78
 160,680 2.66 2.81 2.66 0 0 0
15/10/2013
2.66
 96,930 2.63 2.66 2.60 0 0 0
14/10/2013
2.63
 73,180 2.63 2.66 2.60 0 0 0
11/10/2013
2.63
 119,290 2.66 2.69 2.60 0 0 0
10/10/2013
2.66
 105,970 2.72 2.78 2.66 0 0 0
09/10/2013
2.72
 142,050 2.72 2.75 2.69 0 0 0
08/10/2013
2.72
 160,830 2.78 2.78 2.69 100 0 0.0
07/10/2013
2.78
 217,760 2.75 2.83 2.72 0 200 -0.0
04/10/2013
2.75
 494,600 2.60 2.78 2.60 1,100 0 0.0
03/10/2013
2.60
 301,570 2.52 2.60 2.52 17,100 0 0.2
02/10/2013
2.52
 69,570 2.49 2.57 2.49 200 0 0.0
01/10/2013
2.49
 210,400 2.55 2.60 2.46 0 5,000 -0.0
30/09/2013
2.55
 194,450 2.43 2.57 2.43 100 2,490 -0.0
27/09/2013
2.43
 80,430 2.49 2.49 2.43 0 1,510 -0.0
26/09/2013
2.49
 52,790 2.49 2.52 2.43 0 4,000 -0.0
25/09/2013
2.49
 282,550 2.40 2.52 2.40 17,150 1,150 0.1
24/09/2013
2.40
 41,370 2.40 2.43 2.37 0 0 0
23/09/2013
2.40
 114,920 2.31 2.43 2.29 0 0 0
20/09/2013
2.31
 42,690 2.37 2.37 2.31 0 0 0
19/09/2013
2.37
 26,210 2.40 2.40 2.37 0 0 0
18/09/2013
2.40
 146,900 2.31 2.43 2.34 4,000 0 0.0
17/09/2013
2.31
 42,850 2.31 2.31 2.29 0 5,000 -0.0
16/09/2013
2.31
 27,000 2.34 2.34 2.31 2,150 0 0.0
13/09/2013
2.34
 8,810 2.31 2.37 2.31 0 0 0
12/09/2013
2.31
 22,780 2.37 2.37 2.31 0 0 0
11/09/2013
2.37
 7,670 2.34 2.37 2.29 0 0 0
10/09/2013
2.34
 28,950 2.26 2.34 2.29 2,000 0 0.0
09/09/2013
2.26
 53,000 2.34 2.34 2.26 0 0 0
06/09/2013
2.34
 15,060 2.34 2.37 2.31 0 5,000 -0.0
05/09/2013
2.34
 132,660 2.29 2.37 2.29 0 0 0
04/09/2013
2.29
 26,360 2.34 2.34 2.29 0 0 0
03/09/2013
2.34
 53,910 2.37 2.40 2.31 0 0 0
30/08/2013
2.37
 49,130 2.37 2.43 2.31 0 0 0
29/08/2013
2.37
 42,310 2.40 2.46 2.37 0 0 0
28/08/2013
2.40
 117,440 2.49 2.49 2.37 0 0 0
27/08/2013
2.49
 69,430 2.49 2.55 2.49 0 21,750 -0.2
26/08/2013
2.49
 40,890 2.49 2.52 2.46 0 0 0
23/08/2013
2.49
 125,770 2.52 2.55 2.46 0 0 0
22/08/2013
2.52
 145,430 2.52 2.57 2.49 0 10,000 -0.1
21/08/2013
2.52
 128,620 2.52 2.55 2.46 0 0 0
20/08/2013
2.52
 54,900 2.55 2.57 2.46 0 0 0
19/08/2013
2.55
 93,240 2.49 2.57 2.46 10,000 0 0.1
16/08/2013
2.49
 41,580 2.49 2.49 2.43 0 0 0
15/08/2013
2.49
 162,620 2.43 2.49 2.40 0 0 0
14/08/2013
2.43
 85,930 2.40 2.43 2.34 0 0 0
13/08/2013
2.40
 31,020 2.43 2.46 2.34 0 0 0
12/08/2013
2.43
 56,070 2.46 2.46 2.43 10,000 0 0.1
09/08/2013
2.46
 49,640 2.46 2.49 2.43 0 0 0
08/08/2013
2.46
 128,680 2.49 2.60 2.46 0 10,000 -0.1
07/08/2013
2.49
 68,710 2.34 2.49 2.37 0 0 0
06/08/2013
2.34
 70,740 2.37 2.37 2.31 0 0 0
05/08/2013
2.37
 24,160 2.43 2.43 2.37 0 0 0
02/08/2013
2.43
 13,930 2.37 2.43 2.34 0 0 0
01/08/2013
2.37
 46,820 2.34 2.37 2.31 0 20,140 -0.2
31/07/2013
2.34
 43,800 2.40 2.40 2.31 0 0 0
30/07/2013
2.40
 12,020 2.40 2.43 2.31 0 140 -0.0
29/07/2013
2.40
 29,490 2.55 2.55 2.40 0 0 0
26/07/2013
2.55
 49,540 2.57 2.57 2.49 0 0 0
25/07/2013
2.57
 17,010 2.57 2.57 2.52 0 720 -0.0
24/07/2013
2.57
 121,540 2.55 2.57 2.52 0 0 0
23/07/2013
2.55
 124,940 2.63 2.63 2.55 0 0 0
22/07/2013
2.63
 153,510 2.69 2.69 2.57 0 0 0
19/07/2013
2.69
 107,500 2.66 2.69 2.63 0 0 0
18/07/2013
2.66
 37,430 2.72 2.72 2.66 0 0 0
17/07/2013
2.72
 50,900 2.72 2.75 2.69 0 0 0
16/07/2013
2.72
 49,600 2.75 2.75 2.69 0 0 0
15/07/2013
2.75
 182,580 2.72 2.78 2.69 0 1,980 -0.0
12/07/2013
2.72
 58,240 2.60 2.78 2.63 0 0 0
11/07/2013
2.60
 41,610 2.63 2.66 2.60 0 0 0
10/07/2013
2.63
 49,490 2.66 2.72 2.63 0 0 0
09/07/2013
2.66
 63,750 2.66 2.69 2.63 0 0 0
08/07/2013
2.66
 87,730 2.72 2.72 2.63 0 0 0
05/07/2013
2.72
 118,020 2.75 2.78 2.69 0 0 0
04/07/2013
2.75
 101,460 2.75 2.78 2.72 0 0 0
03/07/2013
2.75
 42,950 2.83 2.83 2.75 0 20 -0.0
02/07/2013
2.83
 109,880 2.81 2.86 2.81 0 0 0
01/07/2013
2.81
 92,260 2.72 2.81 2.72 0 100 -0.0
28/06/2013
2.72
 136,700 2.78 2.78 2.72 0 0 0
27/06/2013
2.78
 109,200 2.78 2.81 2.78 0 0 0
26/06/2013
2.78
 164,720 2.78 2.86 2.75 0 0 0
25/06/2013
2.78
 332,710 2.78 2.92 2.63 0 0 0
24/06/2013
2.78
 559,260 2.60 2.78 2.60 0 0 0
21/06/2013
2.60
 60,520 2.57 2.60 2.55 0 0 0
20/06/2013
2.57
 61,960 2.63 2.63 2.57 0 0 0
19/06/2013
2.63
 46,450 2.66 2.66 2.60 0 0 0
18/06/2013
2.66
 45,520 2.66 2.66 2.60 0 0 0
17/06/2013
2.66
 134,200 2.66 2.72 2.63 0 0 0
14/06/2013
2.66
 109,180 2.63 2.69 2.63 0 0 0
13/06/2013
2.63
 56,240 2.63 2.66 2.60 0 0 0
12/06/2013
2.63
 65,020 2.60 2.69 2.57 0 0 0
11/06/2013
2.60
 88,510 2.66 2.69 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |