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)
23/08/2022
25.98
 10,503,400 25.44 26.07 24.98 1,055,100 57,100 28.5
22/08/2022
25.44
 11,184,800 26.34 26.34 25.07 12,100 364,400 -9.9
19/08/2022
26.34
 11,541,700 26.03 26.93 25.71 79,700 1,883,400 -52.3
18/08/2022
26.03
 5,288,100 26.07 26.16 25.48 51,600 593,600 -15.5
17/08/2022
26.07
 11,381,300 25.34 26.71 25.39 1,606,720 334,920 36.5
16/08/2022
25.34
 7,924,200 25.44 25.71 24.94 1,523,700 802,000 20.1
15/08/2022
25.44
 8,556,100 25.44 26.03 25.34 216,600 314,300 -2.7
12/08/2022
25.44
 5,687,800 25.25 25.62 25.07 76,700 386,100 -8.7
11/08/2022
25.25
 8,868,300 25.44 25.94 24.71 567,000 686,100 -3.3
10/08/2022
25.44
 15,593,000 24.53 26.21 24.35 37,000 131,800 -2.7
09/08/2022
24.53
 8,976,000 24.35 24.75 23.89 14,500 860,100 -22.8
08/08/2022
24.35
 9,679,100 24.85 25.25 24.07 40,500 415,800 -10.1
05/08/2022
24.85
 8,290,700 24.25 24.94 23.89 570,900 158,200 11.3
04/08/2022
24.25
 9,003,400 24.53 24.75 23.89 910,400 1,742,300 -22.2
03/08/2022
24.53
 8,674,200 23.85 24.66 23.44 935,600 174,100 20.6
02/08/2022
23.85
 13,145,500 23.89 24.21 23.44 1,369,300 1,595,700 -5.9
01/08/2022
23.89
 11,099,400 22.53 23.89 22.39 1,369,700 119,200 32.9
29/07/2022
22.53
 10,826,800 22.30 22.98 22.03 2,105,300 91,500 49.9
28/07/2022
22.30
 14,176,800 21.71 22.80 21.89 603,700 862,600 -6.4
27/07/2022
21.71
 11,182,800 20.44 21.71 20.35 154,900 20,400 3.2
26/07/2022
20.44
 11,314,700 19.89 20.62 19.89 145,400 103,000 1.0
25/07/2022
19.89
 4,239,200 19.99 20.17 19.58 1,500 66,600 -1.4
22/07/2022
19.99
 6,995,400 20.26 20.39 19.89 579,200 30,300 0.5
21/07/2022
20.26
 11,816,700 19.71 20.62 19.71 671,300 223,700 10.0
20/07/2022
19.71
 7,398,100 18.99 20.08 19.35 244,800 9,800 5.1
19/07/2022
18.99
 6,921,400 19.44 19.58 18.62 54,100 1,504,500 -30.3
18/07/2022
19.44
 8,734,400 19.94 20.21 19.08 20,200 1,304,400 -27.5
15/07/2022
19.94
 10,525,300 19.76 20.67 19.76 151,000 1,985,400 -40.3
14/07/2022
19.76
 8,037,400 19.39 19.94 19.08 133,500 4,200 2.8
13/07/2022
19.39
 9,954,000 19.85 19.94 19.30 6,200 1,703,200 -36.2
12/07/2022
19.85
 9,675,000 18.99 20.21 19.12 245,900 111,000 2.9
11/07/2022
18.99
 8,062,400 19.30 19.67 18.67 9,100 256,700 -5.2
08/07/2022
19.30
 18,235,300 18.08 19.30 18.35 242,600 1,835,500 -5.2
07/07/2022
18.08
 3,247,700 17.76 18.35 17.67 10,000 82,100 -1.4
06/07/2022
17.76
 6,230,200 18.17 18.99 17.71 8,600 1,025,500 -19.9
05/07/2022
18.17
 4,953,400 18.35 18.71 18.12 400 509,800 -10.2
04/07/2022
18.35
 3,171,700 17.90 18.58 18.08 1,300 129,900 -2.6
01/07/2022
17.90
 5,325,100 17.71 18.58 16.90 307,700 1,081,800 -15.2
30/06/2022
17.71
 6,782,400 18.53 18.90 17.53 335,100 902,300 -11.1
29/06/2022
18.53
 5,291,100 19.30 19.35 18.53 18,200 361,900 -7.1
28/06/2022
19.30
 6,150,600 19.08 19.94 18.71 614,100 133,500 10.2
27/06/2022
19.08
 5,840,300 18.62 19.49 18.49 913,400 644,400 5.7
24/06/2022
18.62
 6,610,100 18.35 19.39 18.17 683,300 240,700 9.1
23/06/2022
18.35
 7,045,500 17.17 18.35 16.99 579,200 30,300 11.1
22/06/2022
17.17
 6,905,600 16.76 17.90 16.76 233,500 889,400 -12.4
21/06/2022
16.76
 7,544,800 16.49 16.90 15.62 2,528,400 301,600 41.1
20/06/2022
16.49
 11,372,500 17.71 18.08 16.49 164,100 931,700 -14.4
17/06/2022
17.71
 15,545,300 18.26 18.26 16.99 5,372,100 1,852,000 68.6
16/06/2022
18.26
 8,719,200 19.03 19.80 18.17 1,131,000 2,806,600 -33.7
15/06/2022
19.03
 8,826,300 20.44 20.76 19.03 360,900 715,500 -7.4
14/06/2022
20.44
 7,794,300 20.17 21.21 19.17 1,365,200 98,400 28.5
13/06/2022
20.17
 8,735,200 21.67 21.67 20.17 1,112,100 33,600 23.9
10/06/2022
21.67
 12,930,400 22.48 23.12 21.48 2,079,300 1,228,900 20.3
09/06/2022
22.48
 13,104,600 21.03 22.48 21.53 2,822,500 26,500 69.2
08/06/2022
21.03
 6,041,200 19.67 21.03 19.99 303,000 31,000 6.3
07/06/2022
19.67
 20,238,500 21.12 21.12 19.67 1,198,800 3,521,600 -50.3
06/06/2022
21.12
 19,792,500 22.71 23.07 21.12 1,943,700 4,286,300 -56.6
03/06/2022
22.71
 9,302,000 23.48 23.62 22.39 309,700 812,400 -12.6
02/06/2022
23.48
 11,117,200 24.53 25.25 22.98 21,100 507,800 -12.6
01/06/2022
24.53
 7,315,900 25.12 25.39 24.16 1,434,100 842,900 16.0
31/05/2022
25.12
 7,390,600 25.62 25.80 24.80 1,005,100 256,600 20.7
30/05/2022
25.62
 8,812,800 24.80 26.12 24.85 217,200 61,300 4.4
27/05/2022
24.80
 6,011,400 24.71 25.25 24.62 192,700 750,700 -15.2
26/05/2022
24.71
 9,600,200 25.03 25.57 24.44 489,000 2,589,500 -57.1
25/05/2022
25.03
 11,455,700 24.07 25.21 23.48 316,800 2,743,700 -66.9
24/05/2022
24.07
 6,139,600 22.98 24.07 21.62 958,200 400,500 14.8
23/05/2022
22.98
 7,530,900 24.48 24.80 22.80 341,800 364,400 -0.6
20/05/2022
24.48
 11,712,100 23.16 24.53 22.89 676,100 69,600 16.3
19/05/2022
23.16
 6,318,600 24.25 24.25 22.98 4,607,500 4,189,700 10.7
18/05/2022
24.25
 8,899,800 23.80 25.25 23.53 2,191,900 1,223,600 25.9
17/05/2022
23.80
 19,260,100 22.71 24.07 21.12 1,134,500 1,115,100 0.5
16/05/2022
22.71
 11,159,000 24.39 24.98 22.71 465,100 703,700 -6.0
13/05/2022
24.39
 6,419,300 26.21 26.21 24.39 391,800 1,422,200 -27.9
12/05/2022
26.21
 5,232,400 28.16 28.16 26.21 336,100 241,400 2.5
11/05/2022
28.16
 7,717,100 27.62 28.21 26.07 242,600 1,835,500 -47.6
10/05/2022
27.62
 13,567,500 27.53 27.62 25.62 2,714,900 1,856,200 26.1
09/05/2022
27.53
 4,184,800 29.57 29.57 27.53 206,200 378,000 -5.2
06/05/2022
29.57
 7,456,200 31.79 31.79 29.57 591,900 1,678,100 -35.4
05/05/2022
31.79
 7,209,300 31.52 32.43 30.39 2,517,100 725,800 61.9
04/05/2022
31.52
 5,315,700 33.25 33.25 31.39 317,300 359,200 -1.6
29/04/2022
33.25
 6,012,600 32.43 33.79 31.84 101,100 120,100 -0.7
28/04/2022
32.43
 5,113,400 32.70 33.29 32.25 330,700 855,100 -18.9
27/04/2022
32.70
 6,286,400 31.52 32.70 30.34 283,200 1,350,300 -36.8
26/04/2022
31.52
 8,310,200 30.39 31.79 28.62 327,500 319,900 -0.4
25/04/2022
30.39
 10,929,500 31.48 32.39 29.30 59,000 2,236,900 -73.9
22/04/2022
31.48
 12,287,800 29.43 31.48 29.07 3,850,100 860,400 101.8
21/04/2022
29.43
 18,171,300 30.43 31.52 28.34 3,629,800 2,248,600 44.6
20/04/2022
30.43
 13,769,800 32.52 33.20 30.39 2,227,300 2,660,600 -14.4
19/04/2022
32.52
 10,127,200 34.79 35.25 32.52 950,300 1,318,500 -13.8
18/04/2022
34.79
 11,462,600 34.07 34.88 32.34 1,834,700 44,000 66.5
15/04/2022
34.07
 9,385,700 36.11 36.20 34.07 766,200 243,500 20.6
14/04/2022
36.11
 6,172,200 36.16 36.70 35.84 1,448,700 1,357,100 3.7
13/04/2022
36.16
 14,734,600 33.79 36.16 32.29 2,405,800 2,077,000 14.9
12/04/2022
33.79
 15,032,600 36.34 37.11 33.79 677,800 310,000 13.6
08/04/2022
36.34
 10,156,600 37.70 38.24 36.34 1,288,800 1,068,000 9.6
07/04/2022
37.70
 10,609,800 39.33 39.43 37.29 524,200 271,900 10.9
06/04/2022
39.33
 11,976,700 39.88 40.15 37.70 1,728,000 35,700 73.7
05/04/2022
39.88
 9,797,900 39.61 40.70 38.61 404,600 114,100 12.8
04/04/2022
39.61
 22,516,600 42.24 42.92 39.61 1,044,700 1,135,700 -4.5
01/04/2022
42.24
 11,456,300 42.33 42.79 41.33 784,500 55,200 34.1

Chính sách bảo mật | Điều khoản sử dụng |