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)
18/09/2020
8.73
 4,736,790 8.52 8.73 8.48 76,590 459,260 -4.0
17/09/2020
8.52
 6,899,280 8.40 8.69 8.40 1,000 734,830 -7.6
16/09/2020
8.40
 4,385,570 8.32 8.40 8.23 115,000 1,359,610 -12.5
15/09/2020
8.32
 3,257,410 8.36 8.48 8.28 9,000 375,830 -3.7
14/09/2020
8.36
 4,634,430 8.21 8.44 8.23 83,290 110,990 -0.3
11/09/2020
8.21
 2,200,080 8.17 8.23 8.11 127,010 103,500 0.2
10/09/2020
8.17
 2,740,380 8.08 8.28 8.09 230,160 182,640 0.5
09/09/2020
8.08
 1,996,420 8.05 8.08 7.95 174,050 139,000 0.3
08/09/2020
8.05
 2,495,520 8.04 8.11 7.98 131,800 239,520 -1.0
07/09/2020
8.04
 3,418,190 8.23 8.28 8.04 228,690 110,670 1.2
04/09/2020
8.23
 3,548,600 8.36 8.36 8.14 592,820 209,320 3.8
03/09/2020
8.36
 4,453,810 8.14 8.36 8.19 385,400 247,880 1.4
01/09/2020
8.14
 2,184,340 7.97 8.18 7.99 176,060 89,930 0.8
31/08/2020
7.97
 8,034,040 8.23 8.32 7.90 71,760 1,906,318 -17.9
28/08/2020
8.23
 4,156,640 8.28 8.40 8.23 10,760 647,170 -6.4
27/08/2020
8.28
 5,019,040 8.36 8.40 8.23 224,100 1,093,960 -8.8
26/08/2020
8.36
 7,224,410 8.36 8.69 8.36 69,700 82,980 -0.1
25/08/2020
8.36
 8,210,100 7.82 8.36 7.87 497,400 21,510 4.6
24/08/2020
7.82
 5,507,820 7.61 7.86 7.63 453,160 972,000 -4.9
21/08/2020
7.61
 3,636,930 7.65 7.71 7.58 814,481 1,561,891 -6.9
20/08/2020
7.65
 6,230,810 7.45 7.70 7.34 415,090 2,403,790 -18.0
19/08/2020
7.45
 8,475,830 7.58 7.58 7.29 289,180 1,599,730 -11.8
18/08/2020
7.58
 5,120,300 7.76 7.77 7.58 376,330 1,124,480 -6.9
17/08/2020
7.76
 5,601,570 7.97 7.97 7.59 2,470 118,000 -1.1
14/08/2020
7.97
 8,018,820 7.82 8.12 7.82 64,390 1,455,260 -13.4
13/08/2020
7.82
 4,541,550 7.81 7.97 7.82 210,500 2,500,400 -21.8
12/08/2020
7.81
 2,941,140 7.85 7.92 7.78 103,000 1,934,520 -17.4
11/08/2020
7.85
 2,344,220 7.94 8.00 7.83 240,300 1,259,260 -9.7
10/08/2020
7.94
 2,498,210 7.76 8.07 7.76 305,020 113,000 1.7
07/08/2020
7.76
 2,739,810 7.78 7.82 7.67 252,860 189,520 0.6
06/08/2020
7.78
 2,409,130 7.90 7.91 7.76 572,500 592,640 -0.2
05/08/2020
7.90
 3,165,320 7.90 8.05 7.78 320,990 682,840 -3.5
04/08/2020
7.90
 3,696,020 7.46 7.90 7.49 460,380 222,940 2.2
03/08/2020
7.46
 3,073,400 7.23 7.47 7.20 167,340 404,110 -2.1
31/07/2020
7.23
 2,382,190 7.31 7.35 7.06 10,450 302,990 -2.6
30/07/2020
7.31
 1,778,370 7.27 7.44 7.28 542,660 238,690 2.6
29/07/2020
7.27
 3,655,750 7.52 7.52 7.00 542,660 238,690 2.6
28/07/2020
7.52
 3,753,640 7.23 7.52 7.16 211,690 152,200 0.5
27/07/2020
7.23
 7,351,080 7.77 7.77 7.23 1,149,130 423,310 6.4
24/07/2020
7.77
 11,411,250 8.36 8.44 7.77 1,993,820 5,699,900 -35.9
23/07/2020
8.36
 1,871,430 8.52 8.60 8.36 7,050 913,150 -9.3
22/07/2020
8.52
 4,087,310 8.36 8.77 8.32 356,420 1,794,700 -14.8
21/07/2020
8.36
 8,196,660 8.81 8.81 8.28 1,043,590 4,453,820 -34.8
20/07/2020
8.81
 5,272,010 9.18 9.18 8.81 310,910 1,894,380 -17.3
17/07/2020
9.18
 4,123,490 9.18 9.26 9.06 338,270 1,040,000 -7.8
16/07/2020
9.18
 5,227,230 9.39 9.47 9.06 316,200 1,761,210 -16.2
15/07/2020
9.39
 1,689,550 9.39 9.59 9.39 1,000 168,700 -1.9
14/07/2020
9.39
 1,386,070 9.39 9.47 9.30 4,900 112,630 -1.2
13/07/2020
9.39
 2,384,140 9.55 9.67 9.35 43,410 805,610 -8.8
10/07/2020
9.55
 2,449,670 9.55 9.63 9.47 33,400 110,000 -0.9
09/07/2020
9.55
 1,872,260 9.47 9.63 9.43 59,530 126,200 -0.8
08/07/2020
9.47
 1,765,920 9.47 9.59 9.43 300,850 316,600 -0.2
07/07/2020
9.47
 3,868,060 9.63 9.72 9.47 124,080 166,480 -0.5
06/07/2020
9.63
 2,941,680 9.47 9.67 9.39 297,200 78,500 2.5
03/07/2020
9.47
 2,188,290 9.43 9.47 9.26 62,620 311,970 -2.8
02/07/2020
9.43
 2,103,310 9.63 9.72 9.30 59,570 535,140 -5.5
01/07/2020
9.63
 2,602,810 9.22 9.63 9.06 343,700 311,740 0.3
30/06/2020
9.22
 3,477,890 9.30 9.55 8.81 461,400 653,650 -2.1
29/06/2020
9.30
 4,362,820 9.88 9.88 9.26 520,900 418,000 1.2
26/06/2020
9.88
 2,600,700 10.00 10.21 9.80 134,250 228,000 -1.1
25/06/2020
10.00
 4,732,980 9.96 10.13 9.72 2,152,740 535,060 19.6
24/06/2020
9.96
 5,056,370 10.42 10.46 9.96 281,000 201,670 1.0
23/06/2020
10.42
 4,732,200 10.37 10.58 10.25 1,480,000 747,100 9.2
22/06/2020
10.37
 3,918,460 10.46 10.66 10.33 20,740 462,230 -5.6
19/06/2020
10.46
 7,431,150 9.92 10.50 9.96 565,000 47,830 6.3
18/06/2020
9.92
 2,007,040 9.88 10.00 9.72 115,250 173,310 -0.7
17/06/2020
9.88
 3,035,560 10.09 10.21 9.80 191,300 146,140 0.5
16/06/2020
10.09
 5,277,160 9.63 10.13 9.80 1,356,320 41,810 15.7
15/06/2020
9.63
 5,548,940 9.88 10.29 9.51 232,770 452,460 -2.7
12/06/2020
9.88
 4,571,130 9.51 9.88 9.06 477,820 309,940 1.9
11/06/2020
9.51
 10,571,010 10.05 10.75 9.51 379,850 312,100 0.6
10/06/2020
10.05
 4,746,980 10.09 10.17 9.63 101,980 332,700 -2.8
09/06/2020
10.09
 4,151,720 10.21 10.29 10.05 662,080 432,230 2.9
08/06/2020
10.21
 5,098,320 9.88 10.29 10.05 1,591,120 88,320 18.6
05/06/2020
9.88
 2,954,610 9.80 9.88 9.63 164,480 57,000 1.3
04/06/2020
9.80
 5,967,690 9.55 10.00 9.63 230,800 105,480 1.5
03/06/2020
9.55
 2,993,870 9.39 9.59 9.35 93,560 66,680 0.3
02/06/2020
9.39
 4,904,190 9.35 9.67 9.35 317,770 108,480 2.4
01/06/2020
9.35
 4,008,630 9.30 9.51 9.30 210,430 196,200 0.2
29/05/2020
9.30
 2,691,620 9.30 9.30 9.18 582,680 52,000 6.0
28/05/2020
9.30
 4,669,830 9.18 9.51 9.10 3,416,690 2,769,140 7.4
27/05/2020
9.18
 4,709,960 9.51 9.59 9.18 758,740 470,180 3.3
26/05/2020
9.51
 4,142,750 9.30 9.55 9.26 415,510 128,620 3.3
25/05/2020
9.30
 2,928,850 9.14 9.35 9.02 186,850 297,760 -1.2
22/05/2020
9.14
 4,647,070 9.39 9.51 9.06 1,036,160 1,055,450 -0.3
21/05/2020
9.39
 5,877,420 8.97 9.55 8.97 756,730 65,910 7.8
20/05/2020
8.97
 2,829,310 9.06 9.14 8.85 335,710 943,990 -6.6
19/05/2020
9.06
 5,133,620 8.73 9.22 8.81 489,010 45,960 4.9
18/05/2020
8.73
 3,536,330 8.73 8.85 8.48 327,090 627,830 -3.2
15/05/2020
8.73
 3,059,930 9.06 9.10 8.69 232,340 57,230 1.9
14/05/2020
9.06
 3,325,670 9.02 9.26 8.77 297,590 101,440 2.2
13/05/2020
9.02
 6,033,090 8.56 9.14 8.36 467,830 52,410 4.5
12/05/2020
8.56
 4,155,510 8.40 8.69 8.22 15,420 836,250 -8.5
11/05/2020
8.40
 3,206,100 8.05 8.44 8.17 54,840 90,210 -0.4
08/05/2020
8.05
 3,773,140 8.00 8.40 8.00 298,560 278,260 0.2
07/05/2020
8.00
 2,215,250 7.82 8.06 7.88 140,350 258,800 -1.1
06/05/2020
7.82
 1,936,520 7.74 7.89 7.71 68,320 406,500 -3.2
05/05/2020
7.74
 2,413,260 7.70 7.82 7.54 34,970 436,880 -3.7
04/05/2020
7.70
 3,433,520 8.14 8.14 7.70 9,630 732,050 -6.9
29/04/2020
8.14
 1,700,850 8.20 8.28 8.00 11,830 506,120 -4.9

Chính sách bảo mật | Điều khoản sử dụng |