CTCP Tập đoàn Đất Xanh (dxg)

14.50
0
(0%)
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)
14/06/2023
13.08
 13,436,900 13.17 13.54 13.08 96,000 583,900 -7.1
13/06/2023
13.17
 16,159,300 12.99 13.40 12.99 161,000 170,300 -0.1
12/06/2023
12.99
 13,643,100 13.17 13.26 12.76 100,600 1,099,900 -14.2
09/06/2023
13.17
 20,170,800 13.17 13.31 12.72 18,600 978,900 -13.8
08/06/2023
13.17
 23,353,700 13.81 13.99 13.17 211,000 381,900 -2.6
07/06/2023
13.81
 22,378,800 13.54 14.17 13.54 134,900 112,600 0.3
06/06/2023
13.54
 17,300,100 13.31 13.54 13.13 217,800 1,521,100 -19.1
05/06/2023
13.31
 29,658,400 13.76 13.90 13.26 3,700 570,800 -8.5
02/06/2023
13.76
 20,982,900 13.76 14.08 13.63 281,400 675,800 -5.9
01/06/2023
13.76
 18,464,800 13.54 13.81 13.49 36,100 429,900 -5.9
31/05/2023
13.54
 15,095,200 13.58 13.81 13.49 10,700 423,600 -6.2
30/05/2023
13.58
 30,195,200 13.26 13.81 13.40 402,300 1,110,400 -10.6
29/05/2023
13.26
 13,239,800 13.13 13.40 13.17 224,100 145,100 1.2
26/05/2023
13.13
 20,069,400 12.63 13.35 12.67 492,000 2,081,600 -22.7
25/05/2023
12.63
 12,625,100 12.85 12.95 12.54 54,700 1,210,200 -16.3
24/05/2023
12.85
 14,052,500 12.81 13.13 12.76 440,700 1,402,100 -13.7
23/05/2023
12.81
 14,621,800 12.90 13.08 12.67 95,100 1,132,500 -14.7
22/05/2023
12.90
 9,578,000 12.81 13.08 12.81 3,500 587,800 -8.3
19/05/2023
12.81
 11,352,400 12.58 12.90 12.31 107,600 401,400 -4.0
18/05/2023
12.58
 16,016,300 12.67 12.90 12.49 149,500 1,145,200 -13.9
17/05/2023
12.67
 25,967,300 13.17 13.54 12.67 12,700 759,900 -10.9
16/05/2023
13.17
 17,434,500 12.85 13.17 12.81 398,700 515,500 -1.7
15/05/2023
12.85
 20,517,500 13.31 13.44 12.85 38,500 889,300 -12.3
12/05/2023
13.31
 17,450,200 13.17 13.31 13.04 199,000 146,100 0.8
11/05/2023
13.17
 26,891,900 12.99 13.58 12.85 2,100,800 805,400 18.9
10/05/2023
12.99
 34,729,700 12.17 12.99 12.26 978,400 874,100 1.4
09/05/2023
12.17
 9,641,200 12.13 12.31 11.99 25,900 868,800 -11.2
08/05/2023
12.13
 21,430,200 11.99 12.54 11.99 951,300 1,016,800 -0.8
05/05/2023
11.99
 12,286,400 12.08 12.22 11.90 15,200 135,200 -1.6
04/05/2023
12.08
 18,602,900 12.26 12.45 11.95 86,800 460,600 -5.0
28/04/2023
12.26
 20,465,900 11.99 12.49 12.04 1,685,000 413,300 17.3
27/04/2023
11.99
 30,213,700 11.45 12.22 11.45 1,278,800 119,900 15.3
26/04/2023
11.45
 7,815,100 11.40 11.54 11.26 1,735,030 2,069,070 -4.2
25/04/2023
11.40
 10,086,900 11.58 11.76 11.40 476,900 321,700 1.9
24/04/2023
11.58
 7,777,200 11.49 11.67 11.36 450,900 40,057 5.2
21/04/2023
11.49
 11,036,200 11.49 11.76 11.36 2,300 120,500 -1.5
20/04/2023
11.49
 7,872,600 11.54 11.76 11.36 600 100,200 -1.3
19/04/2023
11.54
 12,722,100 11.85 11.99 11.40 2,200 738,500 -9.4
18/04/2023
11.85
 18,305,100 11.54 11.99 11.26 126,340 133,100 -0.1
17/04/2023
11.54
 13,788,000 11.58 11.67 11.31 743,070 10,010 9.3
14/04/2023
11.58
 28,642,900 12.45 12.54 11.58 402,800 499,804 -1.2
13/04/2023
12.45
 20,256,000 12.40 12.63 12.26 217,600 49,600 2.3
12/04/2023
12.40
 21,947,800 12.45 12.67 12.17 440,300 1,287,731 -11.6
11/04/2023
12.45
 19,740,700 12.13 12.45 11.72 942,100 1,274,100 -4.5
10/04/2023
12.13
 19,196,000 12.22 12.72 11.99 400,500 699,900 -4.0
07/04/2023
12.22
 17,876,300 11.90 12.40 11.85 1,332,900 0 18.1
06/04/2023
11.90
 28,013,400 12.45 12.90 11.90 810,700 3,704,400 -37.9
05/04/2023
12.45
 14,022,100 12.17 12.54 12.08 1,018,500 82,800 12.8
04/04/2023
12.17
 22,540,000 12.17 12.40 12.04 1,038,100 2,539,800 -20.1
03/04/2023
12.17
 20,091,400 11.40 12.17 11.67 447,100 303,200 1.9
31/03/2023
11.40
 15,969,100 11.40 11.45 11.17 891,100 86,000 10.1
30/03/2023
11.40
 15,334,600 11.26 11.54 11.26 2,558,600 43,800 31.3
29/03/2023
11.26
 9,724,400 11.22 11.31 11.08 437,700 118,500 4.0
28/03/2023
11.22
 20,884,900 11.04 11.49 11.08 3,300,000 125,900 39.2
27/03/2023
11.04
 11,971,500 10.76 11.17 10.86 746,400 5,100 9.0
24/03/2023
10.76
 19,102,400 10.67 11.08 10.58 27,000 428,600 -4.8
23/03/2023
10.67
 9,926,900 10.45 10.67 10.27 1,030,900 92,200 10.9
22/03/2023
10.45
 12,354,200 10.49 10.86 10.45 22,800 267,300 -2.8
21/03/2023
10.49
 17,321,700 10.08 10.58 9.99 754,800 2,397,715 -17.8
20/03/2023
10.08
 16,762,600 10.63 10.63 10.08 330,000 517,942 -2.1
17/03/2023
10.63
 18,044,400 10.36 10.81 10.31 6,996,700 1,660,300 62.4
16/03/2023
10.36
 10,598,900 10.31 10.63 10.27 988,500 805,200 2.1
15/03/2023
10.31
 10,749,900 9.67 10.31 9.95 184,300 72,700 1.3
14/03/2023
9.67
 17,582,700 10.17 10.36 9.54 348,300 439,200 -1.0
13/03/2023
10.17
 13,123,700 10.22 10.58 10.08 139,800 308,500 -1.9
10/03/2023
10.22
 15,152,800 10.17 10.36 9.99 538,300 1,642,100 -12.4
09/03/2023
10.17
 12,430,500 10.17 10.49 10.13 16,600 1,762,600 -19.6
08/03/2023
10.17
 24,607,200 9.54 10.17 9.36 448,300 2,020,810 -17.6
07/03/2023
9.54
 11,290,800 9.81 10.08 9.54 22,200 426,200 -4.2
06/03/2023
9.81
 15,627,600 9.18 9.81 9.67 115,900 2,000,010 -20.3
03/03/2023
9.18
 10,040,900 9.22 9.49 8.99 590,800 2,062,500 -14.9
02/03/2023
9.22
 9,139,100 9.36 9.45 8.99 597,100 1,741,000 -11.6
01/03/2023
9.36
 12,825,200 9.08 9.36 8.82 324,320 2,653,200 -24.0
28/02/2023
9.08
 11,275,100 8.91 9.27 8.99 745,300 3,525,000 -27.8
27/02/2023
8.91
 16,606,800 9.40 9.54 8.77 761,300 6,050,050 -51.9
24/02/2023
9.40
 8,103,300 9.90 10.04 9.40 503,100 2,224,005 -17.8
23/02/2023
9.90
 11,657,300 9.99 9.99 9.36 505,120 1,734,400 -13.4
22/02/2023
9.99
 19,383,500 10.72 10.72 9.99 159,800 3,609,700 -37.9
21/02/2023
10.72
 14,859,000 10.81 11.26 10.72 594,700 4,336,110 -44.1
20/02/2023
10.81
 14,517,000 10.13 10.81 10.27 509,200 4,000,000 -41.5
17/02/2023
10.13
 11,881,800 10.13 10.54 10.13 706,700 2,522,000 -20.2
16/02/2023
10.13
 9,231,300 9.95 10.27 9.67 141,050 4,282,400 -46.2
15/02/2023
9.95
 12,590,100 9.31 9.95 9.31 821,400 6,105,890 -57.9
14/02/2023
9.31
 10,720,500 9.81 9.99 9.22 400,010 2,503,300 -21.6
13/02/2023
9.81
 13,538,400 10.54 10.54 9.81 417,600 1,963,800 -16.7
10/02/2023
10.54
 10,468,000 11.17 11.36 10.54 156,600 1,673,400 -17.6
09/02/2023
11.17
 4,731,300 11.36 11.58 11.08 83,700 918,900 -10.3
08/02/2023
11.36
 10,201,500 11.54 12.08 10.90 144,100 1,046,900 -11.3
07/02/2023
11.54
 9,575,600 12.26 12.49 11.54 40,600 546,900 -6.4
06/02/2023
12.26
 8,045,600 12.17 12.45 11.81 40,300 1,300,061 -17.0
03/02/2023
12.17
 6,046,500 12.22 12.63 12.04 190,700 14 2.6
02/02/2023
12.22
 10,900,300 12.63 12.76 11.81 109,019 50,800 0.8
01/02/2023
12.63
 20,563,200 13.54 13.76 12.63 509,810 1,500,000 -13.8
31/01/2023
13.54
 9,539,500 13.08 13.54 12.99 106,600 102,500 0.1
30/01/2023
13.08
 16,456,700 12.81 13.63 12.45 34,000 7,802 0.4
27/01/2023
12.81
 7,114,100 12.72 13.04 12.72 1,400,700 72,700 18.7
19/01/2023
12.72
 7,752,500 12.85 12.99 12.63 110,000 625,000 -7.2
18/01/2023
12.85
 9,951,600 12.35 13.08 12.45 1,369,000 759,300 8.6
17/01/2023
12.35
 6,776,400 11.67 12.35 11.72 667,700 1,358 9.1
16/01/2023
11.67
 4,021,100 11.72 11.99 11.49 60,200 265,800 -2.6

Chính sách bảo mật | Điều khoản sử dụng |