CTCP Tập đoàn Đất Xanh (dxg)

14.65
0.15
(1.03%)
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)
31/03/2022
42.33
 9,932,700 41.88 43.06 41.97 547,400 139,100 19.2
30/03/2022
41.88
 14,311,300 42.47 42.97 40.88 1,646,100 243,700 65.4
29/03/2022
42.47
 13,550,900 41.51 43.06 41.38 494,800 1,211,800 -33.7
28/03/2022
41.51
 17,102,600 42.24 42.29 39.88 926,700 420,500 23.2
25/03/2022
42.24
 11,307,600 41.92 42.65 41.33 269,200 1,324,600 -48.5
24/03/2022
41.92
 21,821,500 41.15 43.10 40.88 396,700 4,066,200 -169.7
23/03/2022
41.15
 11,688,000 41.06 41.70 40.70 767,800 29,300 33.6
22/03/2022
41.06
 12,474,500 40.70 41.97 40.97 872,600 453,000 19.3
21/03/2022
40.70
 14,909,100 38.06 40.70 38.24 1,151,300 441,400 31.0
18/03/2022
38.06
 10,101,500 37.79 38.74 37.61 1,650,800 710,500 39.6
17/03/2022
37.79
 6,820,000 37.79 38.47 37.70 201,400 148,700 2.2
16/03/2022
37.79
 8,419,900 36.47 38.06 36.61 376,000 200,400 7.2
15/03/2022
36.47
 8,547,800 36.25 37.02 35.43 559,700 2,163,200 -63.8
14/03/2022
36.25
 15,285,300 36.88 38.06 35.52 538,100 3,664,000 -127.0
11/03/2022
36.88
 8,321,100 36.43 37.61 35.97 96,800 1,827,000 -70.0
10/03/2022
36.43
 7,717,800 35.29 37.20 35.88 565,800 1,816,500 -50.4
09/03/2022
35.29
 14,931,700 36.34 36.70 34.84 610,100 652,800 -1.4
08/03/2022
36.34
 13,754,300 38.15 38.15 36.29 2,776,600 2,375,700 15.8
07/03/2022
38.15
 10,758,500 39.97 40.15 38.15 34,500 635,700 -25.7
04/03/2022
39.97
 8,228,900 39.88 41.24 39.52 1,503,100 43,300 65.7
03/03/2022
39.88
 12,173,100 39.52 39.88 38.65 2,519,700 1,945,300 25.5
02/03/2022
39.52
 10,920,500 39.24 40.33 38.61 565,700 1,116,200 -23.9
01/03/2022
39.24
 10,676,700 38.43 39.43 37.84 449,200 289,500 6.9
28/02/2022
38.43
 8,759,600 39.24 39.79 38.15 78,800 715,500 -27.2
25/02/2022
39.24
 15,202,900 39.24 41.20 39.20 3,826,600 1,682,600 96.8
24/02/2022
39.24
 24,021,200 36.70 39.24 35.25 2,083,900 607,100 60.4
23/02/2022
36.70
 13,470,700 35.25 37.15 35.16 2,040,500 222,400 72.9
22/02/2022
35.25
 14,392,000 35.88 35.88 34.11 2,566,500 531,300 78.7
21/02/2022
35.88
 9,663,300 35.34 36.43 35.29 1,209,700 86,300 44.5
18/02/2022
35.34
 11,529,700 34.61 35.84 34.07 1,781,000 883,800 35.2
17/02/2022
34.61
 8,441,900 34.02 34.88 33.61 2,229,200 10,000 84.4
16/02/2022
34.02
 6,639,800 33.88 34.70 33.75 71,900 764,400 -26.0
15/02/2022
33.88
 12,200,300 31.79 33.88 31.75 2,368,300 189,000 78.9
14/02/2022
31.79
 6,524,900 31.89 32.66 31.16 81,100 39,500 1.4
11/02/2022
31.89
 4,974,100 31.89 32.11 31.57 90,700 505,000 -14.5
10/02/2022
31.89
 8,037,000 32.34 32.52 31.43 373,000 2,154,200 -62.4
09/02/2022
32.34
 7,879,000 32.07 32.88 31.84 1,191,000 2,022,500 -29.2
08/02/2022
32.07
 6,349,800 31.43 32.48 31.34 1,495,100 56,700 50.6
07/02/2022
31.43
 5,534,700 30.75 32.39 30.98 1,955,700 1,254,700 24.5
28/01/2022
30.75
 6,962,700 31.52 31.89 30.57 2,013,800 950,500 37.5
27/01/2022
31.52
 10,157,300 31.02 32.07 30.48 1,107,000 2,061,700 -32.1
26/01/2022
31.02
 8,947,000 29.34 31.07 28.66 2,509,600 478,700 62.5
25/01/2022
29.34
 7,312,600 28.57 29.89 27.34 2,652,900 1,147,300 49.0
24/01/2022
28.57
 8,344,600 30.70 30.70 28.57 1,507,600 1,524,900 -0.1
21/01/2022
30.70
 8,224,100 29.98 31.25 29.71 453,000 1,679,900 -40.9
20/01/2022
29.98
 6,276,300 28.80 30.25 28.71 993,400 993,700 0.7
19/01/2022
28.80
 11,133,900 27.21 29.02 25.89 2,547,000 80,700 75.1
18/01/2022
27.21
 8,869,400 30.61 30.61 27.21 1,305,600 480,200 25.4
17/01/2022
30.61
 4,100,300 31.43 31.93 29.66 2,026,400 725,300 43.7
14/01/2022
31.43
 7,100,600 31.43 32.39 29.61 610,900 478,000 4.4
13/01/2022
31.43
 14,528,100 33.79 34.25 31.43 1,345,500 587,700 26.3
12/01/2022
33.79
 21,541,100 34.43 34.43 32.02 3,346,900 705,200 98.3
11/01/2022
34.43
 16,059,300 33.61 35.25 33.43 2,704,000 1,008,200 64.5
10/01/2022
33.61
 13,380,600 35.61 37.25 33.61 1,068,200 880,200 6.7
07/01/2022
35.61
 10,015,600 34.57 36.34 34.43 807,000 167,400 24.7
06/01/2022
34.57
 14,184,100 32.34 34.57 32.34 793,100 155,400 23.8
05/01/2022
32.34
 15,855,000 31.98 33.79 31.79 821,600 1,714,600 -31.9
04/01/2022
31.98
 7,877,500 31.79 32.84 31.52 255,800 127,000 4.5
31/12/2021
31.79
 5,600,700 31.79 32.16 30.93 1,529,900 23,200 52.6
30/12/2021
31.79
 5,979,800 32.43 32.66 31.30 19,800 6,400 0.5
29/12/2021
32.43
 5,813,100 32.57 33.16 32.20 84,800 85,700 -0.0
28/12/2021
32.57
 9,862,000 31.98 33.20 31.84 1,392,300 22,400 49.5
27/12/2021
31.98
 4,830,500 31.25 32.25 30.34 514,700 506,600 1.9
24/12/2021
31.25
 9,859,200 30.84 31.43 29.52 685,100 604,000 2.7
23/12/2021
30.84
 17,441,500 33.16 33.16 30.84 46,200 1,335,800 -44.9
22/12/2021
33.16
 8,627,000 32.57 33.79 32.39 129,300 145,000 -0.6
21/12/2021
32.57
 10,048,400 32.25 33.25 31.57 650,700 163,800 17.7
20/12/2021
32.25
 12,020,900 32.88 32.88 31.34 549,300 855,500 -10.8
17/12/2021
32.88
 13,635,500 32.88 33.61 32.43 3,854,300 2,139,400 61.9
16/12/2021
32.88
 13,632,300 30.89 32.88 31.11 257,100 1,692,600 -51.5
15/12/2021
30.89
 9,234,700 30.25 31.30 30.07 88,100 20,100 2.3
14/12/2021
30.25
 9,778,400 30.98 31.34 30.02 364,000 313,800 1.8
13/12/2021
30.98
 10,125,400 30.02 31.61 30.16 291,900 669,500 -12.8
10/12/2021
30.02
 10,725,300 30.02 31.02 29.80 737,800 283,800 15.1
09/12/2021
30.02
 11,656,700 28.30 30.11 27.89 551,300 762,900 -6.5
08/12/2021
28.30
 6,068,800 28.34 29.02 28.21 156,300 226,000 -2.2
07/12/2021
28.34
 8,799,000 27.43 29.02 26.89 447,100 236,600 6.5
06/12/2021
27.43
 18,150,200 28.25 28.98 26.30 897,900 3,025,100 -64.5
03/12/2021
28.25
 15,145,900 29.25 30.57 28.25 534,000 2,933,000 -77.3
02/12/2021
29.25
 15,849,200 30.21 30.52 28.84 276,700 5,249,400 -160.3
01/12/2021
30.21
 27,745,000 29.71 31.61 28.93 1,557,200 2,982,600 -46.2
30/11/2021
29.71
 4,623,500 27.80 29.71 29.71 1,400 422,000 -13.8
29/11/2021
27.80
 11,656,500 25.98 27.80 25.25 300,900 218,600 2.3
26/11/2021
25.98
 12,650,800 25.89 27.07 25.62 11,300 2,577,600 -74.2
25/11/2021
25.89
 24,114,600 24.21 25.89 24.35 496,700 3,732,300 -92.1
24/11/2021
24.21
 10,919,200 23.62 24.53 23.80 7,300 618,100 -16.2
23/11/2021
23.62
 11,005,000 22.44 23.80 22.03 136,700 3,900 3.3
22/11/2021
22.44
 16,097,300 24.12 24.12 22.44 1,513,600 311,700 30.0
19/11/2021
24.12
 15,010,000 24.80 25.07 23.07 88,000 719,500 -17.0
18/11/2021
24.80
 11,950,000 24.21 25.39 24.07 1,543,500 1,180,300 10.5
17/11/2021
24.21
 9,863,300 23.98 24.71 23.62 347,800 65,400 7.5
16/11/2021
23.98
 18,400,900 24.53 24.89 22.94 3,573,600 432,300 84.6
15/11/2021
24.53
 14,660,600 24.53 25.44 23.62 1,007,900 1,670,400 -18.6
12/11/2021
24.53
 11,316,000 23.89 24.89 23.80 532,200 631,400 -2.8
11/11/2021
23.89
 16,312,200 24.07 24.94 23.62 95,677 3,427,477 -89.1
10/11/2021
24.07
 16,116,800 23.98 24.44 23.62 18,600 1,262,600 -32.9
09/11/2021
23.98
 22,123,100 23.48 25.07 23.53 3,055,300 6,521,000 -91.3
08/11/2021
23.48
 19,078,000 21.98 23.48 21.76 2,338,100 661,400 43.0
05/11/2021
21.98
 9,997,000 21.17 22.26 20.94 1,686,200 228,900 35.0
04/11/2021
21.17
 6,936,400 21.17 21.62 20.80 925,000 365,600 14.5

Chính sách bảo mật | Điều khoản sử dụng |