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)
13/01/2023
11.72
 4,990,400 11.85 12.17 11.63 42,500 139,501 -1.3
12/01/2023
11.85
 4,511,700 12.13 12.17 11.76 99,180 204,100 -1.4
11/01/2023
12.13
 9,102,400 11.40 12.17 11.58 1,335,800 1,300 17.8
10/01/2023
11.40
 6,133,600 11.58 11.72 11.13 174,400 572,800 -5.0
09/01/2023
11.58
 5,629,800 11.99 12.22 11.58 143,200 17,000 1.6
06/01/2023
11.99
 8,374,200 12.17 12.58 11.85 46,600 210,200 -2.2
05/01/2023
12.17
 6,387,800 12.26 12.40 11.90 169,000 497,900 -4.4
04/01/2023
12.26
 7,375,600 12.35 12.85 12.26 68,199 404,000 -4.5
03/01/2023
12.35
 9,622,800 11.58 12.35 11.49 352,300 25,300 4.4
30/12/2022
11.58
 9,802,000 11.26 11.63 10.81 4,451,400 2,699,200 22.3
29/12/2022
11.26
 5,019,800 11.67 12.08 11.26 406,900 367,900 0.5
28/12/2022
11.67
 5,719,600 11.76 11.99 11.54 609,400 887,100 -3.6
27/12/2022
11.76
 7,525,500 11.17 11.95 10.81 510,700 44,800 6.0
26/12/2022
11.17
 9,301,900 11.99 11.99 11.17 102,600 39,100 0.8
23/12/2022
11.99
 4,767,600 12.40 12.49 11.90 115,400 356,800 -3.2
22/12/2022
12.40
 8,340,300 12.13 12.58 11.72 199,700 1,223,000 -14.0
21/12/2022
12.13
 10,701,200 12.17 12.63 11.45 1,016,900 101,400 12.2
20/12/2022
12.17
 16,000,100 12.81 12.95 11.99 1,240,800 153,200 14.6
19/12/2022
12.81
 18,334,500 13.72 14.22 12.81 2,302,400 1,572,300 10.3
16/12/2022
13.72
 13,410,000 13.72 14.26 13.44 897,000 2,239,300 -20.3
15/12/2022
13.72
 20,740,700 12.85 13.72 12.63 3,176,700 22,100 47.6
14/12/2022
12.85
 13,817,500 12.95 13.44 12.67 2,081,000 1,844,400 3.3
13/12/2022
12.95
 17,039,400 12.13 12.95 11.45 4,794,300 1,006,900 54.0
12/12/2022
12.13
 20,451,000 13.04 13.22 12.13 2,047,401 955,600 14.6
09/12/2022
13.04
 17,385,200 12.72 13.26 12.40 1,587,600 1,125,700 6.6
08/12/2022
12.72
 14,715,500 11.90 12.72 12.13 3,543,300 297,600 45.4
07/12/2022
11.90
 24,093,200 12.76 12.76 11.90 4,919,600 257,700 61.1
06/12/2022
12.76
 31,738,600 13.72 13.72 12.76 1,391,800 445,900 13.3
05/12/2022
13.72
 23,670,400 13.26 14.13 13.13 2,302,600 1,940,713 5.5
02/12/2022
13.26
 23,512,900 12.40 13.26 11.95 987,200 664,100 4.7
01/12/2022
12.40
 27,932,400 11.63 12.40 11.81 182,900 4,277,052 -55.9
30/11/2022
11.63
 13,600,600 10.90 11.63 10.95 108,200 1,915,417 -23.1
29/11/2022
10.90
 41,835,800 10.22 10.90 10.27 1,371,900 261,905 13.3
28/11/2022
10.22
 2,640,000 9.58 10.22 10.22 0 2,300 -0.0
25/11/2022
9.58
 6,630,200 8.99 9.58 9.22 24,600 95,500 -0.7
24/11/2022
8.99
 12,106,700 8.72 9.08 8.36 562,800 562,350 0.0
23/11/2022
8.72
 10,708,200 9.27 9.45 8.72 263,500 544,400 -2.7
22/11/2022
9.27
 22,234,200 9.54 10.17 8.99 884,500 2,723,705 -18.8
21/11/2022
9.54
 16,007,600 9.45 9.95 9.31 299,100 5,062,700 -50.0
18/11/2022
9.45
 23,566,600 8.86 9.45 8.45 5,337,400 9,618,001 -44.5
17/11/2022
8.86
 16,486,000 8.28 8.86 8.49 7,629,200 5,067,600 25.0
16/11/2022
8.28
 26,971,100 7.75 8.28 7.21 2,071,300 2,603,400 -4.9
15/11/2022
7.75
 11,079,400 8.33 8.33 7.75 353,850 3,685,700 -28.4
14/11/2022
8.33
 6,830,600 8.96 8.96 8.33 617,700 15,100 5.5
11/11/2022
8.96
 12,056,700 9.63 10.08 8.96 1,766,400 1,299,184 4.6
10/11/2022
9.63
 5,472,100 10.31 10.81 9.63 269,600 908,200 -6.8
09/11/2022
10.31
 7,855,900 9.99 10.67 10.17 354,800 2,100 4.0
08/11/2022
9.99
 11,270,700 10.72 10.72 9.99 422,755 264,300 1.7
07/11/2022
10.72
 3,239,300 11.49 11.49 10.72 420,400 92,800 3.9
04/11/2022
11.49
 9,288,700 12.31 12.31 11.49 25,000 209,906 -2.3
03/11/2022
12.31
 3,577,400 12.45 12.72 12.04 78,600 19,200 0.8
02/11/2022
12.45
 5,871,500 13.08 13.22 12.45 54,800 251,700 -2.7
01/11/2022
13.08
 7,322,400 12.72 13.26 12.72 10,100 972,036 -13.9
31/10/2022
12.72
 8,533,100 12.26 12.72 11.67 49,700 280,100 -3.2
28/10/2022
12.26
 10,228,400 11.67 12.45 11.99 239,400 115,300 1.7
27/10/2022
11.67
 6,090,400 10.95 11.67 10.99 1,096,300 111,800 12.4
26/10/2022
10.95
 11,797,200 11.76 12.08 10.95 875,000 1,334,800 -5.8
25/10/2022
11.76
 11,717,300 12.63 12.99 11.76 956,600 121,500 11.3
24/10/2022
12.63
 8,185,300 13.54 13.63 12.63 445,600 26,700 5.9
21/10/2022
13.54
 11,460,600 14.53 14.81 13.54 24,400 1,670,200 -24.8
20/10/2022
14.53
 5,569,900 15.13 15.26 14.53 122,400 461,400 -5.6
19/10/2022
15.13
 4,343,400 15.26 15.67 15.13 638,100 242,800 6.7
18/10/2022
15.26
 12,399,300 14.35 15.35 14.58 1,097,300 4,014,400 -49.0
17/10/2022
14.35
 4,983,100 14.99 14.99 13.99 170,600 40,103 2.1
14/10/2022
14.99
 7,129,300 14.85 15.53 14.90 580,200 1,718,200 -18.8
13/10/2022
14.85
 5,651,300 14.63 15.03 14.58 1,078,900 2,225,300 -18.7
12/10/2022
14.63
 7,480,300 13.99 14.90 13.22 1,247,310 6,500 20.0
11/10/2022
13.99
 13,630,600 15.03 15.03 13.99 131,300 1,182,610 -16.2
10/10/2022
15.03
 5,923,900 14.85 15.35 14.17 677,800 58,400 10.3
07/10/2022
14.85
 22,861,100 15.94 15.94 14.85 862,200 6,603,400 -93.9
06/10/2022
15.94
 9,194,500 17.12 17.44 15.94 118,900 117,860 0.0
05/10/2022
17.12
 6,233,000 16.03 17.12 16.35 579,800 200 10.9
04/10/2022
16.03
 13,858,900 17.17 17.49 15.99 914,000 3,044,413 -37.6
03/10/2022
17.17
 7,218,700 18.44 18.53 17.17 48,010 494,042 -8.4
30/09/2022
18.44
 13,242,500 18.17 18.62 16.99 4,545,800 2,226,815 47.1
29/09/2022
18.17
 10,810,800 19.53 20.12 18.17 1,787,900 1,175,246 12.3
28/09/2022
19.53
 8,698,700 19.53 20.21 18.90 734,500 1,473,660 -15.9
27/09/2022
19.53
 17,791,400 20.98 20.98 19.53 8,100 2,368,111 -50.7
26/09/2022
20.98
 11,461,200 22.53 22.53 20.98 5,255,200 6,853,080 -36.9
23/09/2022
22.53
 12,758,300 23.44 23.62 22.17 645,300 1,067,519 -10.5
22/09/2022
23.44
 10,655,400 22.62 23.53 22.26 669,900 531,494 3.6
21/09/2022
22.62
 9,732,800 22.67 23.35 22.35 26,500 1,002,500 -24.3
20/09/2022
22.67
 7,045,100 21.89 22.94 21.76 205,600 54,500 3.8
19/09/2022
21.89
 10,769,000 22.35 22.89 21.89 444,200 109,680 8.1
16/09/2022
22.35
 11,392,300 23.35 23.35 22.35 464,645 2,974,130 -61.7
15/09/2022
23.35
 7,165,500 23.62 23.94 23.35 22,100 316,612 17.9
14/09/2022
23.62
 13,330,500 22.39 23.71 21.80 721,125 33,935 -9.1
13/09/2022
22.39
 9,270,200 22.39 22.53 21.76 336,000 2,042,790 -9.1
12/09/2022
22.39
 7,232,600 22.89 23.07 22.39 100,600 232,979 0.4
09/09/2022
22.89
 8,302,000 22.17 22.89 21.62 62,300 46,400 0.4
08/09/2022
22.17
 9,286,900 22.39 22.80 21.80 428,500 28,200 9.8
07/09/2022
22.39
 14,177,100 24.07 24.12 22.39 43,100 123,200 -2.0
06/09/2022
24.07
 9,651,100 23.53 24.39 23.39 206,100 413,800 -5.5
05/09/2022
23.53
 5,767,900 24.07 24.35 23.53 1,100 284,400 -7.3
31/08/2022
24.07
 9,433,900 23.62 24.07 23.26 762,800 546,300 5.7
30/08/2022
23.62
 11,439,300 24.71 25.07 23.62 1,366,800 385,800 25.5
29/08/2022
24.71
 23,397,300 25.44 25.44 23.66 1,149,600 169,000 26.7
26/08/2022
25.44
 14,374,700 25.57 26.66 25.44 76,600 381,800 -8.5
25/08/2022
25.57
 7,214,400 25.75 26.12 25.57 13,400 72,500 -1.7
24/08/2022
25.75
 7,061,400 25.98 26.25 25.48 1,341,000 1,637,900 -8.4

Chính sách bảo mật | Điều khoản sử dụng |