CTCP Tập đoàn Đất Xanh (dxg)

16.55
1.05
(6.77%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-25) 		-4.20 -21.32% 394,149,300 4,291,083 0
15.50
20.80
15.50
2 tháng
(2024-02-23) 		-2.55 -14.13% 721,924,200 2,421,174 0
15.50
20.80
15.50
3 tháng
(2024-01-24) 		-3.40 -17.99% 855,527,400 -972,034 0
15.50
20.80
15.50
6 tháng
(2023-10-26) 		0.07 0.43% 1,983,511,000 -8,624,091 -518.2
15.43
20.80
15.50
12 tháng
(2023-05-04) 		2.91 23.08% 4,500,963,100 -10,979,753 -514.2
12.50
21.87
15.50
24 tháng
(2022-05-04) 		-17.36 -52.83% 7,370,017,100 -72,393,097 -1,274.0
8.08
33.14
15.50
36 tháng
(2021-05-10) 		-3.77 -19.55% 9,766,754,900 -83,853,897 -1,398.2
8.08
44.27
15.50
60 tháng
(2019-05-20) 		3.26 26.68% 11,781,682,210 -152,397,612 -2,204.5
6.38
44.27
15.50
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 23/04/2024
15.50
-0.50
 11,676,900 16.10 16.20 15.50 270,500 2,098,963 0
#2 22/04/2024
16
0.40
 13,352,000 16 16.20 15.85 349,400 244,444 0
#3 19/04/2024
15.60
-1.10
 19,855,100 16.30 16.65 15.60 902,770 1,592,694 0
#4 17/04/2024
16.70
-0.95
 17,736,000 17.80 17.85 16.70 705,700 1,131,741 0
#5 16/04/2024
17.65
-0.80
 25,425,100 18.10 18.30 17.20 948,400 114,954 0
#6 15/04/2024
18.45
-1.35
 19,178,100 19.60 19.80 18.45 357,640 34,617 0
#7 12/04/2024
19.80
0.55
 10,054,000 19.45 19.80 19.30 8,020 74,194 0
#8 11/04/2024
19.25
-0.35
 15,776,200 19.20 19.60 19.10 25,000 325,734 0
#9 10/04/2024
19.60
-0.55
 11,006,200 20.15 20.20 19.60 8,000 1,117,321 0
#10 09/04/2024
20.15
0.40
 10,780,300 19.80 20.15 19.55 38,608 373,496 0
#11 08/04/2024
19.75
-0.15
 12,185,200 19.90 20 19.65 834,200 283,300 0
#12 05/04/2024
19.90
-0.15
 21,552,800 19.75 20.30 19.50 1,923,300 1,368,000 0
#13 04/04/2024
20.05
0.05
 26,501,300 20 20.40 19.40 4,045,200 1,694,584 0
#14 03/04/2024
20
-0.80
 24,047,600 20.85 20.85 20 2,190,800 765,333 0
#15 02/04/2024
20.80
0.60
 28,182,900 20.05 20.80 19.80 3,760,905 869,000 0
#16 01/04/2024
20.20
0.35
 24,299,000 19.70 20.40 19.70 1,673,500 464,000 0
#17 29/03/2024
19.85
-0.15
 13,378,200 20 20.05 19.60 1,119,200 503,800 0
#18 28/03/2024
20
-0.30
 16,964,900 20.55 20.55 19.90 120,000 358,900 0
#19 27/03/2024
20.30
0.45
 21,338,000 19.95 20.30 19.70 173,900 176,499 0
#20 26/03/2024
19.85
0.15
 17,655,700 19.70 20.10 19.40 746,800 1,702,300 0
#21 25/03/2024
19.70
-0.15
 33,203,800 19.85 20.45 19.45 1,073,800 1,690,686 0
#22 22/03/2024
19.85
0.35
 30,550,900 19.50 19.85 19.30 353,205 351,100 0
#23 21/03/2024
19.50
0.75
 38,130,900 18.75 19.55 18.65 3,008,600 1,066,654 0
#24 20/03/2024
18.75
0.25
 12,371,300 18.50 18.80 18.35 396,656 74,731 0
#25 19/03/2024
18.50
-0.50
 11,642,400 19 19.30 18.50 8,710 266,050 0
#26 18/03/2024
19
0.70
 36,188,500 18.30 19.30 18.20 3,694,343 2,175,034 0
#27 15/03/2024
18.30
0.20
 29,126,500 18.10 18.85 18.10 2,544,884 2,812,648 0
#28 14/03/2024
18.10
-0.05
 12,184,100 18.15 18.40 17.90 67,200 1,476,366 0
#29 13/03/2024
18.15
0.65
 10,290,400 17.50 18.20 17.50 540,684 228,420 0
#30 12/03/2024
17.50
-0.25
 12,940,100 17.75 17.80 17.30 707,853 478,967 0
#31 11/03/2024
17.75
-0.30
 9,527,700 18.05 18.10 17.75 907,234 3,008,961 0
#32 08/03/2024
18.05
-0.30
 15,192,200 18.35 18.45 18 1,558,278 3,117,304 0
#33 07/03/2024
18.35
0.20
 10,825,400 18.15 18.40 18 883,900 1,694,200 0
#34 06/03/2024
18.15
-0.40
 10,453,500 18.55 18.55 18.10 1,073,800 586,800 0
#35 05/03/2024
18.55
-0.10
 8,080,200 18.65 18.70 18.40 916,400 1,330,000 0
#36 04/03/2024
18.65
0.20
 15,821,900 18.45 18.95 18.60 1,431,800 609,543 0
#37 01/03/2024
18.45
0.20
 9,354,500 18.25 18.50 18.15 602,500 1,006,737 0
#38 29/02/2024
18.25
0.20
 13,441,400 18.05 18.40 18.05 1,322,700 142,600 0
#39 28/02/2024
18.05
-0.15
 6,988,100 18.20 18.35 18 612,800 528,049 0
#40 27/02/2024
18.20
0.35
 11,252,700 17.85 18.30 17.80 1,161,900 2,061,465 0
#41 26/02/2024
17.85
-0.20
 9,100,800 18.05 18.15 17.65 21,100 1,159,000 0
#42 23/02/2024
18.05
-0.45
 14,311,400 18.50 18.60 18 1,057,500 567,327 0
#43 22/02/2024
18.50
-0.25
 7,650,300 18.75 18.85 18.50 29,200 1,077,317 0
#44 21/02/2024
18.75
-0.20
 7,741,200 18.95 19.05 18.70 53,200 334,653 0
#45 20/02/2024
18.95
0.15
 14,048,900 18.80 19.10 18.70 170,900 1,599,486 0
#46 19/02/2024
18.80
-0.15
 7,335,500 18.95 19.05 18.70 77,213 197,604 0
#47 16/02/2024
18.95
0.25
 13,947,300 18.70 19.20 18.80 1,075,300 198,126 0
#48 15/02/2024
18.70
0.30
 6,615,900 18.40 18.80 18.45 54,200 73,780 0
#49 07/02/2024
18.40
-0.05
 5,922,900 18.45 18.60 18.35 18,270 369,900 0
#50 06/02/2024
18.45
0
 5,622,600 18.45 18.70 18.40 8,200 20,362 0
#51 05/02/2024
18.45
-0.10
 8,436,600 18.55 18.70 18.25 39,700 305,000 0
#52 02/02/2024
18.55
-0.05
 10,703,200 18.60 19.15 18.55 145,700 1,260,224 0
#53 01/02/2024
18.60
0.10
 4,879,800 18.50 18.65 18.45 164,028 386,300 0
#54 31/01/2024
18.50
-0.25
 10,369,200 18.75 18.95 18.50 96,898 1,264,100 0
#55 30/01/2024
18.75
0
 5,442,700 18.75 18.85 18.60 4,323 1,093,260 0
#56 29/01/2024
18.75
-0.20
 4,448,200 18.95 19.10 18.75 1,000,440 187,430 0
#57 26/01/2024
18.95
0.15
 5,662,000 18.80 19.15 18.80 2,017,200 9,303 0
#58 25/01/2024
18.80
-0.10
 8,004,800 18.90 18.95 18.70 1,000,250 1,018,735 0
#59 24/01/2024
18.90
-0.10
 6,772,100 19 19.10 18.80 71,750 24,400 0
#60 23/01/2024
19
-0.20
 4,492,800 19.20 19.35 18.90 140 22,600 0
#61 22/01/2024
19.20
0.25
 10,849,600 18.95 19.20 18.65 24,755 8,145 0
#62 19/01/2024
18.95
-0.25
 7,626,900 19.20 19.30 18.95 439,365 31,000 0
#63 18/01/2024
19.20
0.25
 12,064,900 18.95 19.30 18.90 795,300 23,695 0
#64 17/01/2024
18.95
-0.05
 7,145,600 19 19.20 18.80 66,640 66,701 0
#65 16/01/2024
19
0.40
 8,063,000 18.60 19 18.45 43,530 1,000 0
#66 15/01/2024
18.60
-0.20
 10,468,600 18.80 19.10 18.60 1,131,095 16,600 0
#67 12/01/2024
18.80
-0.45
 25,879,300 19.25 19.25 18.60 1,760,800 485,300 0
#68 11/01/2024
19.25
-0.25
 10,382,100 19.50 19.50 19.10 0 0 0
#69 10/01/2024
19.50
-0.20
 14,997,400 19.70 19.70 19.05 15,201 500,206 -9.4
#70 09/01/2024
19.70
-0.05
 20,274,800 19.75 20 19.50 2,011,100 617,500 27.5
#71 08/01/2024
19.75
0.35
 22,510,900 19.40 20.05 19.50 620,500 819,761 -3.9
#72 05/01/2024
19.40
0.20
 15,039,200 19.20 19.60 19.15 7,000 989,600 -19.1
#73 04/01/2024
19.20
0.05
 22,169,900 19.15 19.60 19.10 61,000 1,131,640 -20.7
#74 03/01/2024
19.15
0.10
 8,897,400 19.05 19.20 18.90 66,300 1,327,300 -24.0
#75 02/01/2024
19.05
-0.30
 13,229,300 19.35 19.50 18.95 8,580 548 0.2
#76 29/12/2023
19.35
0.30
 14,829,100 19.05 19.45 19 555,000 67,745 9.4
#77 28/12/2023
19.05
0.15
 9,569,500 18.90 19.20 18.85 147,984 57,600 1.7
#78 27/12/2023
18.90
-0.20
 9,099,200 19.10 19.20 18.90 6,600 54,222 -0.9
#79 26/12/2023
19.10
0.15
 8,821,300 18.95 19.20 18.85 370,700 382,600 -0.2
#80 25/12/2023
18.95
0.20
 10,096,300 18.75 19.20 18.60 32,605 42,110 -0.2
#81 22/12/2023
18.75
-0.45
 11,797,500 19.20 19.30 18.75 22,600 728,508 -13.5
#82 21/12/2023
19.20
0.05
 8,317,100 19.15 19.20 18.85 13,250 508,821 -9.4
#83 20/12/2023
19.15
0.20
 9,062,600 18.95 19.35 19 13,400 8,255 0.1
#84 19/12/2023
18.95
0.30
 8,971,600 18.65 18.95 18.40 90,100 109,914 -0.4
#85 18/12/2023
18.65
0
 7,971,500 18.65 18.85 18.50 1,900 544,409 -10.1
#86 15/12/2023
18.65
0.40
 11,372,200 18.25 18.95 18.25 50,000 1,700 0.9
#87 14/12/2023
18.25
0.16
 14,833,600 18.09 18.95 18.25 462,403 895,534 -8.1
#88 13/12/2023
18.09
-0.33
 24,682,000 18.42 18.65 18.04 249,200 334,422 -1.7
#89 12/12/2023
18.42
0.09
 17,098,700 18.32 18.75 18.37 90,600 1,320,300 -24.1
#90 11/12/2023
18.32
-0.62
 26,032,700 18.94 18.94 18.23 49,500 1,336,600 -25.1
#91 08/12/2023
18.94
-0.47
 30,907,400 19.41 19.51 18.65 116,300 319,700 -4.1
#92 07/12/2023
19.41
-0.76
 36,084,500 20.17 20.31 18.94 0 0 0
#93 06/12/2023
20.17
0.19
 24,909,300 19.98 20.31 19.74 193,300 2,096,496 -40.0
#94 05/12/2023
19.98
0.43
 35,007,200 19.55 20.07 19.46 253,300 3,880,504 -76.0
#95 04/12/2023
19.55
0.76
 21,264,100 18.80 19.84 18.99 642,800 2,539,700 -39.0
#96 01/12/2023
18.80
-0.14
 34,597,100 18.94 19.08 18.28 320,000 1,866,409 -30.2
#97 30/11/2023
18.94
0.09
 16,807,100 18.84 19.41 18.84 802,600 176,356 12.7
#98 29/11/2023
18.84
0.14
 10,912,100 18.70 19.08 18.65 15,400 977,920 -19.1
#99 28/11/2023
18.70
0.33
 16,867,800 18.37 18.75 17.66 406,800 1,316,800 -17.5
#100 27/11/2023
18.37
-0.57
 10,757,400 18.94 19.17 18.37 9,500 259,500 -5.0

Chính sách bảo mật | Điều khoản sử dụng |