CTCP Tập đoàn Đất Xanh (dxg)

15.60
-0.20
(-1.27%)
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
(2024-08-21) 		-0.10 -0.64% 305,611,700 12,586,346 194.4
14.60
16
15.60
2 tháng
(2024-07-22) 		1.75 12.64% 477,064,700 2,064,882 50.1
12.20
16
15.60
3 tháng
(2024-06-24) 		-0.40 -2.50% 625,294,100 -15,809,495 -212.2
12.20
16.10
15.60
6 tháng
(2024-03-25) 		-4.10 -20.81% 1,323,293,100 -15,111,107 -174.2
12.20
20.80
15.60
12 tháng
(2023-09-26) 		-1.49 -8.73% 3,243,602,600 -23,367,323 -352.5
12.20
20.80
15.60
24 tháng
(2022-10-03) 		-2.30 -12.83% 7,286,879,200 -81,082,886 -980.1
8.08
21.87
15.60
36 tháng
(2021-10-06) 		-3.10 -16.58% 9,874,114,000 -81,482,567 -705.5
8.08
44.27
15.60
60 tháng
(2019-10-17) 		2.18 16.23% 12,564,816,300 -169,502,692 -2,106.8
6.38
44.27
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2021
18.90
 7,530,600 18.03 19.27 18.11 1,782,700 194,800 35.2
07/07/2021
18.03
 9,081,400 17.54 18.11 17.33 2,578,800 1,872,000 15.5
06/07/2021
17.54
 15,302,400 18.86 18.86 17.54 2,916,800 1,856,400 23.0
05/07/2021
18.86
 9,525,400 19.60 19.60 18.77 603,600 126,200 -0.6
02/07/2021
19.60
 5,449,800 19.60 19.84 19.56 97,400 0 2.3
01/07/2021
19.60
 5,766,900 19.76 19.93 19.51 47,000 2,100 1.1
30/06/2021
19.76
 3,388,400 19.80 20.09 19.72 301,500 1,200 7.2
29/06/2021
19.80
 4,869,700 20.05 20.26 19.76 482,200 9,200 11.5
28/06/2021
20.05
 6,570,600 19.88 20.30 19.97 936,300 103,200 20.4
25/06/2021
19.88
 3,797,800 19.93 19.97 19.60 1,148,300 40,400 26.7
24/06/2021
19.93
 7,174,100 19.51 19.93 19.47 2,714,300 268,800 58.7
23/06/2021
19.51
 8,340,200 20.09 20.21 19.35 1,578,000 385,300 28.5
22/06/2021
20.09
 7,629,100 19.51 20.42 19.47 755,900 487,600 6.5
21/06/2021
19.51
 6,139,500 19.88 19.93 19.43 167,700 1,734,000 -37.2
18/06/2021
19.88
 8,917,100 19.88 19.97 18.94 2,160,400 4,642,800 -58.8
17/06/2021
19.88
 9,480,800 19.68 20.01 19.02 2,190,900 2,046,300 4.2
16/06/2021
19.68
 10,502,700 20.58 20.58 19.68 2,189,600 1,526,800 16.2
15/06/2021
20.58
 9,753,900 20.75 20.96 20.30 2,574,400 190,600 59.3
14/06/2021
20.75
 15,644,300 20.79 21.41 20.71 3,502,500 940,300 65.5
11/06/2021
20.79
 20,790,200 19.43 20.79 19.39 512,800 5,981,700 -133.4
10/06/2021
19.43
 20,089,200 19.84 20.09 18.61 602,000 7,191,600 -156.5
09/06/2021
19.84
 42,871,800 21.33 21.33 19.84 796,100 18,450,200 -427.2
08/06/2021
21.33
 26,667,600 22.89 22.89 21.33 736,300 8,927,800 -216.1
07/06/2021
22.89
 13,604,600 23.71 23.88 22.07 142,900 1,295,100 -32.1
04/06/2021
23.71
 11,504,800 23.80 24.13 23.30 326,400 1,330,700 -28.9
03/06/2021
23.80
 17,388,700 22.68 24.25 22.64 118,700 1,066,900 -26.6
02/06/2021
22.68
 10,360,300 22.93 23.05 22.31 11,800 539,100 -14.5
01/06/2021
22.93
 9,547,800 23.05 23.30 22.64 214,600 686,100 -13.1
31/05/2021
23.05
 13,322,700 22.31 23.47 21.98 2,349,500 1,183,400 31.4
28/05/2021
22.31
 8,892,500 22.23 22.64 22.07 628,300 671,400 -1.1
27/05/2021
22.23
 17,403,500 21.49 22.89 21.49 893,100 339,700 14.8
26/05/2021
21.49
 12,415,300 20.91 21.74 20.75 988,100 434,700 14.8
25/05/2021
20.91
 17,251,500 21.45 21.94 20.87 33,700 2,063,200 -52.2
24/05/2021
21.45
 21,624,300 20.05 21.45 20.09 155,800 534,400 -9.7
21/05/2021
20.05
 9,694,100 19.23 20.38 19.19 206,500 45,800 3.9
20/05/2021
19.23
 6,046,100 19.06 19.51 19.02 89,500 1,018,200 -21.7
19/05/2021
19.06
 5,362,000 19.06 19.51 18.77 132,800 157,800 -0.6
18/05/2021
19.06
 8,652,400 19.72 19.72 18.98 212,800 713,700 -11.7
17/05/2021
19.72
 5,139,100 20.05 20.26 19.60 14,700 641,100 -15.1
14/05/2021
20.05
 7,134,100 20.42 20.67 19.93 60,500 1,052,000 -24.4
13/05/2021
20.42
 12,108,400 20.30 20.87 20.17 605,000 301,600 7.6
12/05/2021
20.30
 5,871,400 19.84 20.42 19.76 625,500 59,200 13.9
11/05/2021
19.84
 11,763,300 19.27 20.50 19.27 93,700 56,200 1.0
10/05/2021
19.27
 4,513,600 19.23 19.35 18.98 836,000 72,300 17.8
07/05/2021
19.23
 5,582,600 19.19 19.76 18.98 417,500 907,900 -11.5
06/05/2021
19.19
 5,576,200 18.98 19.84 18.90 53,900 35,800 0.4
05/05/2021
18.98
 4,422,100 18.86 19.31 18.94 332,700 108,800 5.2
04/05/2021
18.86
 5,479,500 19.31 19.31 18.53 170,600 446,600 -6.3
29/04/2021
19.31
 5,445,800 19.10 19.47 18.90 1,163,600 11,900 27.0
28/04/2021
19.10
 4,365,700 18.90 19.27 18.73 208,200 76,400 3.0
27/04/2021
18.90
 5,666,500 18.57 19.10 18.20 867,900 92,000 17.6
26/04/2021
18.57
 8,605,800 19.80 19.84 18.44 309,800 455,300 -3.3
23/04/2021
19.80
 10,305,400 19.76 19.93 18.86 1,275,000 487,700 18.7
22/04/2021
19.76
 9,907,200 21.12 21.16 19.76 580,300 2,857,400 -66.3
20/04/2021
21.12
 13,733,900 21.12 21.70 20.42 565,300 15,300 14.3
19/04/2021
21.12
 16,272,100 19.97 21.12 19.60 2,032,400 198,700 46.2
16/04/2021
19.97
 8,312,500 20.09 20.42 19.60 1,390,300 419,800 23.6
15/04/2021
20.09
 12,856,600 19.64 20.58 19.35 84,000 1,519,500 -35.2
14/04/2021
19.64
 5,431,900 19.72 19.72 19.39 74,200 670,500 -14.1
13/04/2021
19.72
 8,486,300 20.50 20.54 19.47 126,200 478,000 -8.4
12/04/2021
20.50
 5,122,900 20.58 20.58 20.26 116,200 168,800 -1.3
09/04/2021
20.58
 2,369,800 20.75 20.75 20.42 98,000 109,400 -0.3
08/04/2021
20.75
 12,687,800 19.93 20.79 20.13 260,400 1,166,700 -22.6
07/04/2021
19.93
 4,612,800 19.93 19.93 19.64 110,000 1,047,000 -22.4
06/04/2021
19.93
 4,152,400 20.09 20.09 19.68 33,700 126,000 -2.2
05/04/2021
20.09
 4,107,400 20.17 20.42 19.80 438,300 198,300 6.0
02/04/2021
20.17
 4,586,100 20.26 20.54 20.01 158,700 68,300 2.2
01/04/2021
20.26
 6,316,000 19.76 20.34 19.60 416,300 88,900 8.0
31/03/2021
19.76
 5,038,100 19.80 19.84 19.47 353,400 185,100 4.1
30/03/2021
19.80
 7,179,000 19.47 20.09 19.64 275,800 80,600 4.7
29/03/2021
19.47
 3,930,700 19.27 19.68 18.94 41,800 113,300 -1.7
26/03/2021
19.27
 11,652,000 19.72 19.72 18.36 584,400 698,500 -2.7
25/03/2021
19.72
 4,586,400 19.88 19.97 19.39 5,405,801 5,354,101 1.2
24/03/2021
19.88
 6,619,000 19.72 20.21 19.23 690,800 541,700 3.5
23/03/2021
19.72
 10,755,200 20.30 20.30 19.43 392,500 1,065,200 -16.1
22/03/2021
20.30
 11,134,700 20.91 21.16 20.17 375,000 480,800 -2.4
19/03/2021
20.91
 6,648,900 20.75 21.16 20.75 1,363,600 664,200 17.9
18/03/2021
20.75
 8,789,300 20.17 21.08 20.09 186,200 58,500 3.2
17/03/2021
20.17
 5,352,100 20.17 20.34 19.93 8,000 1,936,800 -47.0
16/03/2021
20.17
 8,698,900 19.68 20.46 19.68 277,600 461,900 -4.5
15/03/2021
19.68
 5,172,000 19.76 19.80 19.60 214,200 503,500 -6.9
12/03/2021
19.76
 6,441,000 19.88 20.09 19.76 241,500 59,900 4.4
11/03/2021
19.88
 5,443,700 20.01 20.26 19.84 223,200 214,600 0.2
10/03/2021
20.01
 10,387,100 19.43 20.17 19.51 1,910,700 255,600 40.1
09/03/2021
19.43
 10,582,000 18.49 19.76 17.95 293,700 224,700 1.5
08/03/2021
18.49
 5,439,000 18.32 18.94 18.36 45,500 364,200 -7.2
05/03/2021
18.32
 7,849,800 18.61 18.61 17.70 40,200 385,100 -7.6
04/03/2021
18.61
 9,082,400 19.19 19.35 18.11 4,100 252,700 -5.7
03/03/2021
19.19
 8,905,700 19.02 19.51 18.86 48,800 552,600 -11.7
02/03/2021
19.02
 6,508,300 19.64 19.76 19.02 23,300 1,263,600 -29.2
01/03/2021
19.64
 4,363,700 19.35 19.76 19.35 93,400 22,900 1.7
26/02/2021
19.35
 8,867,000 18.94 19.51 18.36 616,400 2,617,200 -46.2
25/02/2021
18.94
 16,649,900 19.64 19.93 18.61 237,300 1,500,800 -29.6
24/02/2021
19.64
 10,849,800 20.38 20.91 18.98 405,800 227,700 4.5
23/02/2021
20.38
 4,761,700 20.50 20.67 20.21 390,600 584,900 -4.8
22/02/2021
20.50
 8,427,900 19.88 20.83 19.80 79,000 189,500 -2.6
19/02/2021
19.88
 7,848,700 20.01 20.17 19.68 321,100 857,700 -13.1
18/02/2021
20.01
 7,658,600 20.21 20.38 19.68 667,900 1,279,100 -14.9
17/02/2021
20.21
 6,760,600 18.90 20.21 19.35 826,100 532,800 7.2
09/02/2021
18.90
 9,518,700 17.66 18.90 17.29 759,600 875,600 -2.4

Chính sách bảo mật | Điều khoản sử dụng |