CTCP Tập đoàn Đất Xanh (dxg)

15.80
0.15
(0.96%)
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)
01/07/2011
4.01
 15,349 3.93 4.01 3.77 0 0 0
30/06/2011
3.93
 22,440 4.03 4.03 3.89 0 0 0
29/06/2011
4.03
 14,260 4.15 4.25 3.97 0 0 0
28/06/2011
4.15
 26,920 4.35 4.52 4.15 0 0 0
27/06/2011: Cổ tức tiền mặt tỉ lệ: 30%
27/06/2011
4.35
 38,840 4.17 4.37 4.27 0 0 0
24/06/2011
4.17
 100,700 4.34 4.34 4.17 0 0 0
23/06/2011
4.34
 64,260 4.36 4.48 4.34 1,290 0 0.0
22/06/2011
4.36
 165,950 4.43 4.46 4.36 1,240 0 0.0
21/06/2011
4.43
 82,190 4.43 4.51 4.31 0 0 0
20/06/2011
4.43
 156,050 4.36 4.50 4.38 0 0 0
17/06/2011
4.36
 162,410 4.17 4.38 4.34 0 0 0
16/06/2011
4.17
 157,800 3.98 4.17 4.12 0 0 0
15/06/2011
3.98
 48,220 4.06 4.06 3.93 0 0 0
14/06/2011
4.06
 63,260 4.10 4.13 3.96 0 0 0
13/06/2011
4.10
 105,480 4.10 4.22 4.10 0 0 0
10/06/2011
4.10
 143,070 3.91 4.10 3.74 0 0 0
09/06/2011
3.91
 71,350 3.96 4.05 3.86 0 450 -0.0
08/06/2011
3.96
 32,240 4.01 4.06 3.94 0 0 0
07/06/2011
4.01
 122,460 3.82 4.01 3.63 200 0 0.0
06/06/2011
3.82
 28,710 4.01 4.01 3.82 0 0 0
03/06/2011
4.01
 53,300 4.12 4.12 4.01 0 0 0
02/06/2011
4.12
 125,770 3.96 4.12 3.93 0 0 0
01/06/2011
3.96
 123,570 3.96 3.98 3.91 0 0 0
31/05/2011
3.96
 91,960 3.94 3.99 3.89 0 0 0
30/05/2011
3.94
 90,520 3.80 3.99 3.89 0 0 0
27/05/2011
3.80
 39,620 3.63 3.80 3.80 0 0 0
26/05/2011
3.63
 175,180 3.49 3.63 3.32 0 0 0
25/05/2011
3.49
 69,850 3.67 3.67 3.49 0 0 0
24/05/2011
3.67
 36,760 3.86 3.86 3.67 0 0 0
23/05/2011
3.86
 53,220 3.89 4.03 3.86 0 0 0
20/05/2011
3.89
 91,680 4.01 4.05 3.89 0 0 0
19/05/2011
4.01
 125,890 4.06 4.10 3.93 0 0 0
18/05/2011
4.06
 108,310 4.10 4.15 3.98 0 0 0
17/05/2011
4.10
 76,590 4.15 4.17 4.05 0 0 0
16/05/2011
4.15
 100,760 4.13 4.20 4.10 0 0 0
13/05/2011
4.13
 76,230 4.10 4.15 4.10 0 0 0
12/05/2011
4.10
 175,830 4.05 4.10 3.98 0 0 0
11/05/2011
4.05
 46,730 4.08 4.12 4.05 0 0 0
10/05/2011
4.08
 47,890 4.08 4.08 4.03 0 0 0
09/05/2011
4.08
 104,590 4.06 4.13 4.06 0 0 0
06/05/2011
4.06
 60,200 4.08 4.08 4.05 0 0 0
05/05/2011
4.08
 96,000 4.08 4.10 3.98 0 0 0
04/05/2011
4.08
 102,410 4.08 4.12 4.08 0 0 0
29/04/2011
4.08
 54,600 4.08 4.13 4.06 0 0 0
28/04/2011
4.08
 88,650 4.01 4.08 3.96 0 0 0
27/04/2011
4.01
 59,160 4.12 4.12 4.01 0 0 0
26/04/2011
4.12
 143,440 4.25 4.25 4.08 0 0 0
25/04/2011
4.25
 120,680 4.12 4.29 4.12 0 0 0
22/04/2011
4.12
 95,060 4.10 4.12 4.03 0 0 0
21/04/2011
4.10
 65,550 3.99 4.10 3.91 0 0 0
20/04/2011
3.99
 84,860 4.06 4.08 3.91 0 0 0
19/04/2011
4.06
 161,780 4.17 4.17 4.03 0 0 0
18/04/2011
4.17
 18,386 4.36 4.36 4.15 0 0 0
15/04/2011
4.36
 313,650 4.29 4.48 4.36 0 12,510 -0.3
14/04/2011
4.29
 208,330 4.13 4.32 4.20 0 4,000 -0.1
13/04/2011
4.13
 324,510 4.03 4.13 3.94 0 0 0
08/04/2011
4.03
 129,550 4.08 4.08 4.01 0 0 0
07/04/2011
4.08
 161,480 4.15 4.15 4.06 0 0 0
06/04/2011
4.15
 216,480 3.98 4.15 3.98 0 400 -0.0
05/04/2011
3.98
 178,660 3.94 4.10 3.96 0 0 0
04/04/2011
3.94
 146,800 3.77 3.94 3.67 0 0 0
01/04/2011
3.77
 257,180 3.96 3.96 3.77 0 0 0
31/03/2011
3.96
 178,880 4.05 4.10 3.96 1,000 0 0.0
30/03/2011
4.05
 99,820 3.99 4.10 3.91 2,000 0 0.0
29/03/2011
3.99
 155,240 3.89 4.08 3.94 6,000 0 0.1
28/03/2011
3.89
 315,830 3.72 3.89 3.75 0 0 0
25/03/2011
3.72
 189,820 3.63 3.72 3.55 1,000 0 0.0
24/03/2011
3.63
 176,010 3.65 3.67 3.48 0 0 0
23/03/2011
3.65
 329,920 3.68 3.86 3.55 0 0 0
22/03/2011
3.68
 68,460 3.51 3.68 3.68 0 3,000 -0.1
21/03/2011
3.51
 69,060 3.35 3.51 3.51 3,000 900 0.0
18/03/2011
3.35
 61,160 3.20 3.35 3.23 0 1,000 -0.0
17/03/2011
3.20
 237,150 3.06 3.20 3.01 0 0 0
16/03/2011
3.06
 30,200 3.08 3.13 2.97 0 0 0
15/03/2011
3.08
 80,590 3.06 3.11 2.97 0 0 0
14/03/2011
3.06
 77,690 3.22 3.22 3.06 0 0 0
11/03/2011
3.22
 25,100 3.16 3.27 3.06 0 0 0
10/03/2011
3.16
 42,610 3.03 3.16 3.03 1,000 0 0.0
09/03/2011
3.03
 3,570 3.11 3.11 3.03 0 0 0
08/03/2011
3.11
 15,390 3.04 3.15 3.04 0 1,100 -0.0
07/03/2011
3.04
 25,110 3.04 3.15 2.99 0 3,900 -0.1
04/03/2011
3.04
 39,340 3.20 3.20 3.04 0 0 0
03/03/2011
3.20
 28,770 3.35 3.35 3.20 0 100 -0.0
02/03/2011
3.35
 3,120 3.53 3.53 3.35 0 0 0
01/03/2011
3.53
 7,280 3.58 3.58 3.41 1,000 0 0.0
28/02/2011
3.58
 6,640 3.58 3.58 3.58 0 0 0
25/02/2011
3.58
 16,130 3.48 3.58 3.46 0 0 0
24/02/2011
3.48
 34,940 3.65 3.65 3.48 1,000 0 0.0
23/02/2011
3.65
 22,770 3.65 3.67 3.58 0 900 -0.0
22/02/2011
3.65
 23,080 3.84 3.84 3.65 5,000 0 0.1
21/02/2011
3.84
 13,050 4.03 4.03 3.84 510 0 0.0
18/02/2011
4.03
 19,580 4.15 4.18 4.01 1,000 1,700 -0.0
17/02/2011
4.15
 24,670 4.25 4.25 4.08 500 0 0.0
16/02/2011
4.25
 8,930 4.31 4.31 4.25 0 0 0
15/02/2011
4.31
 17,460 4.32 4.32 4.27 0 100 -0.0
14/02/2011
4.32
 7,230 4.34 4.34 4.27 0 0 0
11/02/2011
4.34
 19,950 4.32 4.38 4.29 0 0 0
10/02/2011
4.32
 12,240 4.29 4.39 4.29 0 0 0
09/02/2011
4.29
 16,160 4.39 4.43 4.29 1,000 0 0.0
08/02/2011
4.39
 6,240 4.27 4.39 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |