CTCP Tập đoàn Đất Xanh (dxg)

14.55
0.05
(0.34%)
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)
03/11/2021
21.17
 19,923,500 22.67 23.16 21.12 2,083,900 2,355,500 -7.0
02/11/2021
22.67
 16,121,300 21.58 22.98 21.12 188,000 724,800 -13.1
01/11/2021
21.58
 11,216,000 21.94 22.21 21.39 151,500 464,100 -7.3
29/10/2021
21.94
 11,070,700 21.89 22.44 21.62 1,460,600 299,500 28.1
28/10/2021
21.89
 11,237,700 21.30 22.07 21.17 4,636,900 195,600 106.0
27/10/2021
21.30
 15,579,400 20.26 21.35 20.35 3,387,400 32,600 77.8
26/10/2021
20.26
 5,874,400 20.17 20.35 19.67 62,300 5,000 1.3
25/10/2021
20.17
 6,131,200 20.44 20.80 20.17 11,200 46,500 -0.8
22/10/2021
20.44
 13,488,900 19.76 20.80 19.85 31,600 1,729,200 -38.1
21/10/2021
19.76
 5,954,400 19.26 19.89 19.08 11,900 1,025,600 -22.0
20/10/2021
19.26
 5,598,700 19.44 19.76 18.80 72,800 1,895,000 -38.5
19/10/2021
19.44
 4,251,200 19.44 19.85 19.17 170,300 404,700 -5.0
18/10/2021
19.44
 5,582,600 19.58 19.89 19.44 49,000 866,600 -17.6
15/10/2021
19.58
 4,143,300 19.62 19.94 19.17 610,900 617,500 -0.1
14/10/2021
19.62
 7,194,600 19.53 20.17 19.53 76,100 1,014,100 -20.4
13/10/2021
19.53
 4,734,800 19.71 19.89 19.49 22,200 3,100 0.4
12/10/2021
19.71
 7,258,300 19.62 20.17 19.35 794,100 2,900 17.2
11/10/2021
19.62
 8,835,500 18.90 19.89 18.94 975,200 11,200 20.2
08/10/2021
18.90
 4,237,700 18.99 19.26 18.71 86,300 238,600 -3.2
07/10/2021
18.99
 13,628,200 17.94 19.17 18.03 109,300 106,700 0.1
06/10/2021
17.94
 6,873,900 17.26 17.94 17.26 134,200 387,000 -4.9
05/10/2021
17.26
 2,647,400 17.26 17.40 17.08 5,100 504,000 -9.5
04/10/2021
17.26
 3,233,800 17.08 17.26 16.62 101,100 12,000 1.6
01/10/2021
17.08
 2,420,000 17.35 17.40 17.03 416,750 424,150 -0.1
30/09/2021
17.35
 1,995,200 17.31 17.49 17.26 118,600 4,100 2.2
29/09/2021
17.31
 2,590,300 17.44 17.44 16.99 16,000 36,100 -0.4
28/09/2021
17.44
 4,093,600 17.26 17.44 16.90 1,008,800 10,000 18.8
27/09/2021
17.26
 3,582,800 17.85 17.99 17.26 870,100 82,100 15.2
24/09/2021
17.85
 2,651,000 17.99 18.08 17.71 118,800 7,900 2.2
23/09/2021
17.99
 7,718,800 17.58 18.53 17.67 17,800 36,700 -0.4
22/09/2021
17.58
 4,404,200 17.31 17.81 17.03 265,400 113,800 2.9
21/09/2021
17.31
 4,449,900 17.44 17.44 16.71 610,300 77,300 10.0
20/09/2021
17.44
 3,662,500 17.49 17.85 17.31 25,400 26,100 -0.0
17/09/2021
17.49
 3,788,600 16.99 17.53 16.99 69,500 300 1.3
16/09/2021
16.99
 2,533,400 17.03 17.49 16.99 13,900 37,600 -0.4
15/09/2021
17.03
 2,286,600 16.85 17.17 16.67 178,500 500,600 -6.0
14/09/2021
16.85
 4,878,000 17.44 17.44 16.85 495,100 735,700 -4.5
13/09/2021
17.44
 3,847,500 17.49 17.76 17.44 1,000 680,900 -13.1
10/09/2021
17.49
 3,685,600 17.90 18.08 17.44 15,800 890,400 -16.9
09/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
09/09/2021
17.90
 5,201,800 17.38 18.08 17.53 10,200 95,700 -1.7
08/09/2021
17.38
 5,395,900 17.38 17.69 17.14 1,435,200 304,200 24.8
07/09/2021
17.38
 4,232,200 18.09 18.17 17.22 17,500 135,300 -2.6
06/09/2021
18.09
 8,691,600 17.46 18.29 17.62 627,300 31,500 13.6
01/09/2021
17.46
 3,386,300 17.54 17.69 17.26 274,900 5,000 6.0
31/08/2021
17.54
 4,858,000 17.58 17.69 17.26 699,500 12,000 15.2
30/08/2021
17.58
 6,683,400 17.10 17.89 17.38 113,728 308,428 -4.3
27/08/2021
17.10
 3,400,100 16.51 17.14 16.31 343,100 9,200 7.1
26/08/2021
16.51
 2,780,200 16.67 16.94 16.51 9,000 119,800 -2.3
25/08/2021
16.67
 4,099,900 16.67 16.67 16.19 12,100 829,100 -17.0
24/08/2021
16.67
 5,803,500 16.55 16.90 16.43 187,100 283,400 -2.0
23/08/2021
16.55
 8,403,100 17.38 17.42 16.47 488,500 121,000 7.8
20/08/2021
17.38
 16,381,000 18.56 18.92 17.30 255,000 203,200 1.0
19/08/2021
18.56
 5,552,000 18.56 18.76 18.17 217,500 105,500 2.6
18/08/2021
18.56
 5,231,200 18.80 18.92 18.37 114,400 1,371,600 -29.6
17/08/2021
18.80
 5,291,400 18.80 19.27 18.56 5,500 405,300 -9.5
16/08/2021
18.80
 18,807,500 18.05 19.27 18.25 442,900 2,144,600 -40.6
13/08/2021
18.05
 3,642,600 17.93 18.13 17.54 98,800 504,000 -9.5
12/08/2021
17.93
 8,396,300 17.54 18.37 17.58 987,800 501,000 11.1
11/08/2021
17.54
 7,010,100 18.29 18.29 17.54 230,000 1,000,000 -17.4
10/08/2021
18.29
 5,366,700 18.52 18.64 18.01 515,300 657,800 -3.3
09/08/2021
18.52
 5,071,100 18.25 18.80 18.01 400,100 73,800 7.7
06/08/2021
18.25
 7,748,200 17.89 18.48 17.97 1,227,500 21,500 27.9
05/08/2021
17.89
 6,454,000 17.22 17.97 17.06 278,400 6,600 6.1
04/08/2021
17.22
 3,904,400 17.38 17.62 17.18 321,200 33,400 6.3
03/08/2021
17.38
 4,968,200 17.14 17.66 17.22 359,000 101,000 5.7
02/08/2021
17.14
 5,068,000 17.02 17.54 16.87 146,900 3,500 3.1
30/07/2021
17.02
 4,104,400 16.79 17.26 16.83 71,900 86,300 -0.3
29/07/2021
16.79
 3,927,100 16.39 16.98 16.43 93,700 2,200 1.9
28/07/2021
16.39
 2,856,100 16.59 16.75 16.39 254,000 5,100 5.2
27/07/2021
16.59
 3,938,800 16.67 16.90 16.51 17,500 300 0.4
26/07/2021
16.67
 3,008,400 16.35 16.98 16.04 286,900 500,000 -4.5
23/07/2021
16.35
 6,128,200 17.34 17.46 16.35 101,300 592,800 -10.5
22/07/2021
17.34
 7,713,000 16.27 17.38 16.15 2,064,500 8,700 44.5
21/07/2021
16.27
 4,168,800 16.04 16.59 16.04 388,400 200 8.1
20/07/2021
16.04
 8,102,400 15.88 16.04 15.01 273,500 91,000 3.6
19/07/2021
15.88
 15,023,700 17.06 17.06 15.88 2,655,900 535,900 43.3
16/07/2021
17.06
 4,325,700 17.62 17.62 17.06 165,900 1,238,600 -23.5
15/07/2021
17.62
 3,810,500 17.66 17.73 17.22 245,600 560,000 -6.9
14/07/2021
17.66
 3,125,800 17.69 18.01 17.06 74,900 92,400 -0.4
13/07/2021
17.69
 3,538,100 17.38 17.69 16.98 168,400 39,000 2.8
12/07/2021
17.38
 10,380,300 18.17 18.17 16.90 3,715,000 344,500 73.3
09/07/2021
18.17
 6,451,500 18.13 18.41 17.22 1,906,500 209,000 38.8
08/07/2021
18.13
 7,530,600 17.30 18.48 17.38 1,782,700 194,800 35.2
07/07/2021
17.30
 9,081,400 16.83 17.38 16.63 2,578,800 1,872,000 15.5
06/07/2021
16.83
 15,302,400 18.09 18.09 16.83 2,916,800 1,856,400 23.0
05/07/2021
18.09
 9,525,400 18.80 18.80 18.01 603,600 126,200 -0.6
02/07/2021
18.80
 5,449,800 18.80 19.04 18.76 97,400 0 2.3
01/07/2021
18.80
 5,766,900 18.96 19.12 18.72 47,000 2,100 1.1
30/06/2021
18.96
 3,388,400 19.00 19.27 18.92 301,500 1,200 7.2
29/06/2021
19.00
 4,869,700 19.23 19.43 18.96 482,200 9,200 11.5
28/06/2021
19.23
 6,570,600 19.08 19.47 19.16 936,300 103,200 20.4
25/06/2021
19.08
 3,797,800 19.12 19.16 18.80 1,148,300 40,400 26.7
24/06/2021
19.12
 7,174,100 18.72 19.12 18.68 2,714,300 268,800 58.7
23/06/2021
18.72
 8,340,200 19.27 19.39 18.56 1,578,000 385,300 28.5
22/06/2021
19.27
 7,629,100 18.72 19.59 18.68 755,900 487,600 6.5
21/06/2021
18.72
 6,139,500 19.08 19.12 18.64 167,700 1,734,000 -37.2
18/06/2021
19.08
 8,917,100 19.08 19.16 18.17 2,160,400 4,642,800 -58.8
17/06/2021
19.08
 9,480,800 18.88 19.20 18.25 2,190,900 2,046,300 4.2
16/06/2021
18.88
 10,502,700 19.75 19.75 18.88 2,189,600 1,526,800 16.2
15/06/2021
19.75
 9,753,900 19.91 20.10 19.47 2,574,400 190,600 59.3

Chính sách bảo mật | Điều khoản sử dụng |