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)
28/04/2020
8.20
 3,231,250 8.02 8.36 8.02 196,490 886,320 -6.9
27/04/2020
8.02
 3,443,940 7.87 8.09 7.86 39,050 1,465,790 -13.8
24/04/2020
7.87
 2,073,290 7.87 7.99 7.74 23,190 258,030 -2.2
23/04/2020
7.87
 3,163,420 8.02 8.36 7.87 800 346,100 -3.4
22/04/2020
8.02
 3,015,770 8.09 8.19 7.62 144,390 246,780 -1.0
21/04/2020
8.09
 6,581,580 8.69 8.77 8.09 117,490 365,010 -2.6
20/04/2020
8.69
 5,850,230 8.14 8.69 8.36 480 189,380 -2.0
17/04/2020
8.14
 5,622,480 7.62 8.14 7.64 13,000 1,250,640 -11.8
16/04/2020
7.62
 4,792,030 7.74 7.74 7.50 93,650 2,625,016 -23.4
15/04/2020
7.74
 4,435,250 7.37 7.78 7.41 181,380 992,300 -7.5
14/04/2020
7.37
 1,768,620 7.45 7.56 7.15 25,810 793,110 -6.8
13/04/2020
7.45
 1,323,360 7.44 7.62 7.41 64,650 73,790 -0.1
10/04/2020
7.44
 1,531,360 7.55 7.67 7.44 153,110 522,270 -3.4
09/04/2020
7.55
 2,446,980 7.49 7.82 7.53 27,350 229,620 -1.9
08/04/2020
7.49
 1,438,980 7.19 7.58 6.77 67,440 90,150 -0.2
07/04/2020
7.19
 2,278,480 7.32 7.49 7.08 82,950 872,380 -6.9
06/04/2020
7.32
 2,477,300 6.84 7.32 6.87 14,110 621,250 -5.4
03/04/2020
6.84
 1,613,750 6.40 6.84 6.59 13,750 336,000 -2.6
01/04/2020
6.40
 2,405,020 6.38 6.58 5.94 90,650 1,113,260 -7.8
31/03/2020
6.38
 3,790,910 6.86 6.86 6.38 46,350 363,090 -2.5
30/03/2020
6.86
 429,980 7.37 7.37 6.86 14,420 111,800 -0.8
27/03/2020
7.37
 1,963,340 7.74 7.82 7.36 224,810 610,660 -3.5
26/03/2020
7.74
 935,090 8.07 8.07 7.70 67,180 371,470 -2.9
25/03/2020
8.07
 1,282,610 7.75 8.11 7.90 72,680 368,160 -2.9
24/03/2020
7.75
 1,534,020 8.00 8.01 7.62 54,900 502,830 -4.2
23/03/2020
8.00
 3,637,850 8.60 8.60 8.00 58,330 675,880 -6.0
20/03/2020
8.60
 1,200,570 8.77 8.77 8.44 81,500 89,000 -0.1
19/03/2020
8.77
 2,166,850 8.97 8.97 8.48 145,600 421,790 -3.0
18/03/2020
8.97
 1,493,770 9.14 9.30 8.85 145,600 421,790 -3.0
17/03/2020
9.14
 1,503,100 8.77 9.18 8.32 50,000 292,390 -2.6
16/03/2020
8.77
 1,652,890 9.06 9.22 8.52 10,700 25,280 -0.2
13/03/2020
9.06
 3,448,410 9.06 9.14 8.44 57,850 763,000 -7.4
12/03/2020
9.06
 3,872,830 9.72 9.72 9.06 12,500 1,401,100 -15.3
11/03/2020
9.72
 4,024,740 10.37 10.54 9.67 376,510 292,540 1.0
10/03/2020
10.37
 2,503,550 10.50 10.58 9.88 180,700 633,120 -5.6
09/03/2020
10.50
 3,750,780 11.28 11.28 10.50 382,830 543,090 -2.1
06/03/2020
11.28
 4,826,760 10.58 11.28 10.37 377,280 36,420 4.5
05/03/2020
10.58
 1,661,480 10.66 10.95 10.58 46,460 27,850 0.2
04/03/2020
10.66
 3,447,470 10.29 10.79 10.17 115,700 131,550 -0.2
03/03/2020
10.29
 1,962,140 9.76 10.29 9.84 495,700 100,540 4.8
02/03/2020
9.76
 915,620 9.76 9.88 9.72 165,210 417,810 -3.0
28/02/2020
9.76
 1,148,530 10.05 10.05 9.72 31,830 409,270 -4.5
27/02/2020
10.05
 1,525,470 9.88 10.09 9.67 209,480 498,250 -3.4
26/02/2020
9.88
 1,261,660 9.96 10.05 9.72 270,630 444,410 -2.1
25/02/2020
9.96
 1,584,590 9.76 10.05 9.30 240,360 285,470 -0.6
24/02/2020
9.76
 2,358,620 10.46 10.46 9.76 115,760 26,310 1.1
21/02/2020
10.46
 1,792,460 10.21 10.62 10.21 363,860 69,220 3.7
20/02/2020
10.21
 1,312,980 10.13 10.33 10.09 150,210 282,860 -1.7
19/02/2020
10.13
 1,282,440 10.46 10.46 10.09 25,000 427,550 -5.0
18/02/2020
10.46
 1,225,460 10.50 10.66 10.17 121,300 231,240 -1.4
17/02/2020
10.50
 1,104,430 10.75 10.83 10.46 10,000 186,650 -2.3
14/02/2020
10.75
 1,638,000 10.46 10.87 10.37 208,490 5,250 2.6
13/02/2020
10.46
 1,300,890 10.54 10.54 10.25 188,090 500 2.4
12/02/2020
10.54
 2,159,340 10.42 10.62 10.29 80,460 194,670 -1.5
11/02/2020
10.42
 2,036,700 10.17 10.50 10.09 147,080 224,000 -1.0
10/02/2020
10.17
 3,611,090 10.25 10.46 9.88 261,230 280,000 -0.3
07/02/2020
10.25
 4,683,240 9.59 10.25 9.76 232,910 525,110 -3.6
06/02/2020
9.59
 2,480,480 8.97 9.59 9.14 87,100 693,900 -7.0
05/02/2020
8.97
 7,330,590 8.81 9.22 8.85 530,530 6,187,640 -62.1
04/02/2020
8.81
 4,152,840 8.93 9.30 8.69 75,600 2,174,050 -22.6
03/02/2020
8.93
 5,598,760 9.51 9.51 8.85 285,500 649,940 -4.0
31/01/2020
9.51
 2,915,700 10.21 10.29 9.51 13,300 10,970 0.0
30/01/2020
10.21
 2,769,860 10.75 10.75 10.17 21,900 355,130 -4.2
22/01/2020
10.75
 986,700 10.58 10.79 10.58 6,430 347,210 -4.4
21/01/2020
10.58
 1,620,230 10.62 10.70 10.46 860 974,370 -12.5
20/01/2020
10.62
 885,570 10.70 10.95 10.58 2,500 33,360 -0.4
17/01/2020
10.70
 1,474,240 10.95 11.03 10.62 11,370 5,500 0.1
16/01/2020
10.95
 760,470 11.03 11.16 10.91 400 15,650 -0.2
15/01/2020
11.03
 460,760 10.99 11.12 10.99 162,800 80,820 1.1
14/01/2020
10.99
 1,168,130 11.16 11.28 10.95 9,900 50,690 -0.6
13/01/2020
11.16
 562,450 11.03 11.28 11.03 60,000 800 0.8
10/01/2020
11.03
 752,260 11.16 11.20 10.99 600 18,200 -0.2
09/01/2020
11.16
 1,716,210 10.95 11.28 11.12 873,040 1,232,670 -4.9
08/01/2020
10.95
 1,847,430 11.45 11.45 10.91 3,850 66,820 -0.9
07/01/2020
11.45
 754,450 11.28 11.49 11.28 23,500 154,050 -1.8
06/01/2020
11.28
 1,016,310 11.45 11.53 11.20 620 32,530 -0.4
03/01/2020
11.45
 2,395,940 11.77 11.90 11.36 79,760 105,860 -0.4
02/01/2020
11.77
 1,174,150 11.94 11.94 11.69 9,100 13,160 -0.1
31/12/2019
11.94
 1,332,880 12.06 12.06 11.77 106,010 16,010 1.3
30/12/2019
12.06
 1,879,260 12.02 12.23 11.98 31,860 35,540 -0.0
27/12/2019
12.02
 2,194,910 11.94 12.15 11.77 58,550 15,530 0.6
26/12/2019
11.94
 3,547,970 11.61 12.02 11.61 766,580 1,700 11.1
25/12/2019
11.61
 1,185,110 11.53 11.69 11.40 0 10,110 -0.1
24/12/2019
11.53
 1,301,590 11.24 11.53 11.20 31,860 35,540 -0.0
23/12/2019
11.24
 899,520 11.32 11.45 11.20 2,330 104,280 -1.4
20/12/2019
11.32
 2,118,610 11.49 11.57 11.16 472,120 1,567,620 -15.0
19/12/2019
11.49
 677,200 11.53 11.65 11.36 316,490 26,080 4.1
18/12/2019
11.53
 1,036,680 11.57 11.65 11.49 463,640 13,450 6.3
17/12/2019
11.57
 1,035,120 11.82 11.94 11.45 7,000 81,990 -1.1
16/12/2019
11.82
 1,392,830 11.77 11.94 11.69 102,340 24,010 1.1
13/12/2019
11.77
 1,424,170 12.02 12.15 11.77 4,500 117,940 -1.6
12/12/2019
12.02
 1,582,040 11.69 12.06 11.65 582,740 67,120 7.4
11/12/2019
11.69
 1,872,860 11.24 11.82 11.20 941,160 446,550 6.9
10/12/2019
11.24
 1,566,720 11.24 11.49 11.16 972,070 735,240 3.2
09/12/2019
11.24
 1,075,910 11.45 11.61 11.24 107,090 260,410 -2.1
06/12/2019
11.45
 398,080 11.45 11.53 11.40 99,790 4,400 1.3
05/12/2019
11.45
 716,590 11.53 11.65 11.40 32,970 100,000 -0.9
04/12/2019
11.53
 650,620 11.36 11.53 11.32 114,620 28,130 1.2
03/12/2019
11.36
 1,559,160 11.53 11.69 11.28 215,610 772,780 -7.7
02/12/2019
11.53
 1,083,370 11.65 11.82 11.53 462,300 15,430 6.3

Chính sách bảo mật | Điều khoản sử dụng |