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)
29/11/2019
11.65
 731,420 11.53 11.86 11.49 15,070 500,610 -6.9
28/11/2019
11.53
 1,417,290 11.98 12.02 11.53 113,860 596,580 -6.8
27/11/2019
11.98
 2,150,580 11.65 12.10 11.49 411,210 826,720 -5.9
26/11/2019
11.65
 3,264,270 11.69 11.98 11.36 710,800 1,321,821 -8.6
25/11/2019
11.69
 3,073,040 12.27 12.27 11.69 500,730 603,650 -1.5
22/11/2019
12.27
 4,831,630 12.84 12.93 12.15 1,039,200 731,380 4.6
21/11/2019
12.84
 1,352,000 12.93 12.93 12.76 3,090 779,580 -12.1
20/11/2019
12.93
 1,653,810 12.76 12.97 12.76 664,150 594,500 1.1
19/11/2019
12.76
 797,880 12.76 12.93 12.72 239,583 492,643 -3.9
18/11/2019
12.76
 1,703,380 12.93 13.13 12.76 4,550 673,750 -10.5
15/11/2019
12.93
 797,030 12.89 13.09 12.84 6,600 0 0.1
14/11/2019
12.89
 2,028,320 13.09 13.13 12.84 727,810 409,630 5.0
13/11/2019
13.09
 2,726,340 13.26 13.34 13.01 1,051,640 701,230 5.5
12/11/2019
13.26
 2,441,590 13.42 13.50 13.09 60,200 347,720 -4.6
11/11/2019
13.42
 2,841,560 13.34 13.59 13.22 1,285,760 729,990 9.1
08/11/2019
13.34
 1,637,300 13.34 13.54 13.26 367,990 422,510 -0.9
07/11/2019
13.34
 2,079,820 13.34 13.59 13.22 44,880 214,060 -2.8
06/11/2019
13.34
 3,808,000 13.05 13.46 12.97 354,610 1,002,330 -10.4
05/11/2019
13.05
 1,435,210 13.13 13.13 12.93 14,910 430,210 -6.6
04/11/2019
13.13
 3,315,690 12.68 13.17 12.60 130,340 305,010 -2.8
01/11/2019
12.68
 1,976,720 12.72 12.89 12.56 112,520 502,900 -6.0
31/10/2019
12.72
 1,215,060 13.09 13.13 12.60 77,110 352,540 -4.3
30/10/2019
13.09
 719,040 13.30 13.30 13.01 0 1,300 -0.0
29/10/2019
13.30
 995,580 13.26 13.50 13.22 200 18,650 -0.3
28/10/2019
13.26
 1,006,210 13.01 13.38 12.97 80,900 1,820 1.3
25/10/2019
13.01
 529,500 13.05 13.09 12.93 401,000 350,480 0.8
24/10/2019
13.05
 472,510 13.01 13.05 12.89 0 25,390 -0.4
23/10/2019
13.01
 441,510 13.01 13.05 12.84 0 2,500 -0.0
22/10/2019
13.01
 1,450,680 12.89 13.01 12.64 99,870 221,100 -1.9
21/10/2019
12.89
 1,149,350 13.17 13.22 12.80 14,990 0 0.2
18/10/2019
13.17
 1,363,890 13.42 13.50 13.17 208,460 21,400 3.0
17/10/2019
13.42
 924,280 13.50 13.50 13.38 250,000 17,000 3.8
16/10/2019
13.50
 799,050 13.63 13.75 13.50 159,500 6,000 2.5
15/10/2019
13.63
 2,325,520 13.50 13.75 13.46 199,600 250,010 -0.8
14/10/2019
13.50
 1,786,380 13.30 13.54 13.30 14,220 1,170 0.2
11/10/2019
13.30
 1,181,630 13.38 13.46 13.22 36,400 300,000 -4.2
10/10/2019
13.38
 542,190 13.59 13.59 13.38 10,590 20,000 -0.2
09/10/2019
13.59
 805,790 13.50 13.67 13.46 3,010 0 0.0
08/10/2019
13.50
 2,504,140 13.34 13.54 12.97 22,360 312,000 -4.6
07/10/2019
13.34
 3,715,500 13.75 13.83 13.26 161,610 555,620 -6.4
04/10/2019
13.75
 1,797,850 13.83 14.00 13.71 7,240 179,440 -2.9
03/10/2019
13.83
 3,461,290 14.29 14.29 13.75 649,070 595,500 0.9
02/10/2019
14.29
 2,817,750 14.37 14.45 14.12 2,217,980 1,167,270 18.3
01/10/2019
14.37
 1,995,200 14.37 14.53 14.16 1,225,890 1,110,280 2.0
30/09/2019
14.37
 3,682,820 14.12 14.62 14.20 289,400 210,000 1.4
27/09/2019
14.12
 2,013,390 13.92 14.12 13.83 15,700 248,290 -4.0
26/09/2019
13.92
 1,496,990 13.83 13.96 13.67 0 633,000 -10.6
25/09/2019
13.83
 2,612,090 13.92 13.92 13.54 9,200 464,160 -7.6
24/09/2019
13.92
 1,154,720 13.83 14.12 13.71 16,740 60,000 -0.7
23/09/2019
13.83
 1,565,570 13.92 13.96 13.71 13,830 12,500 0.0
20/09/2019
13.92
 3,142,950 14.33 14.33 13.92 1,533,940 1,077,030 7.9
19/09/2019
14.33
 2,371,890 14.16 14.45 14.16 2,343,930 863,070 25.7
18/09/2019
14.16
 3,486,610 14.16 14.41 14.04 873,850 314,880 9.6
17/09/2019
14.16
 4,019,830 13.71 14.24 13.42 673,200 575,420 1.6
16/09/2019
13.71
 1,873,740 13.63 13.79 13.50 607,360 197,000 6.8
13/09/2019
13.63
 2,294,470 13.42 13.83 13.46 726,210 440,000 4.7
12/09/2019
13.42
 3,818,460 12.72 13.42 12.80 660,820 467,620 3.1
11/09/2019
12.72
 1,166,210 12.47 12.72 12.35 382,150 171,020 3.2
10/09/2019
12.47
 1,549,230 12.47 12.60 12.27 437,170 2,020 6.6
09/09/2019
12.47
 1,229,920 12.56 12.76 12.43 920 79,590 -1.2
06/09/2019
12.56
 1,911,130 12.10 12.68 12.10 0 168,880 -2.6
05/09/2019
12.10
 1,331,450 12.23 12.31 11.94 26,180 543,020 -7.6
04/09/2019
12.23
 1,714,230 12.35 12.35 11.94 167,380 420,000 -3.7
03/09/2019
12.35
 1,383,990 12.76 12.76 12.35 246,500 217,500 0.5
30/08/2019
12.76
 1,097,220 12.68 12.84 12.52 172,500 20,230 2.3
29/08/2019
12.68
 2,096,510 12.43 12.72 12.39 7,160 1,367,180 -20.6
28/08/2019
12.43
 2,051,800 12.23 12.60 12.10 32,490 371,120 -5.1
27/08/2019
12.23
 3,132,130 11.77 12.31 11.77 648,050 408,870 3.5
26/08/2019
11.77
 2,782,240 11.32 11.94 11.24 3,000 436,270 -6.1
23/08/2019
11.32
 819,870 11.24 11.45 11.20 40,500 349,180 -4.2
22/08/2019
11.24
 1,023,760 11.53 11.53 11.20 44,100 309,930 -3.6
21/08/2019
11.53
 871,040 11.69 11.69 11.45 0 236,800 -3.3
20/08/2019
11.69
 1,046,590 11.69 11.77 11.40 62,390 269,320 -2.9
19/08/2019
11.69
 1,108,380 11.61 11.86 11.53 186,050 201,000 -0.2
16/08/2019
11.61
 2,000,080 11.36 11.77 11.12 15,290 2,512,090 -34.3
15/08/2019
11.36
 1,079,790 11.36 11.36 10.70 6,110 4,410 0.0
14/08/2019
11.36
 923,990 11.12 11.53 11.24 18,740 53,090 -0.5
13/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22 (Volume + 22%, Ratio=0.22)
Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
13/08/2019
11.12
 2,267,840 10.39 11.12 10.70 2,030 1,545,420 -20.1
12/08/2019
10.39
 3,322,820 10.46 11.04 10.29 1,361,820 1,328,960 0.8
09/08/2019
10.46
 2,833,900 9.78 10.46 9.65 1,188,840 1,033,300 2.7
08/08/2019
9.78
 2,220,980 9.84 9.97 9.29 212,660 681,780 -6.9
07/08/2019
9.84
 2,354,600 10.39 10.68 9.84 501,710 1,222,000 -11.2
06/08/2019
10.39
 2,848,560 10.97 10.97 10.23 85,450 1,035,400 -15.3
05/08/2019
10.97
 1,413,170 11.39 11.46 10.97 36,780 278,900 -4.2
02/08/2019
11.39
 643,200 11.43 11.56 11.33 31,500 1,020 0.5
01/08/2019
11.43
 661,540 11.23 11.65 11.26 52,520 77,520 -0.4
31/07/2019
11.23
 1,452,390 11.65 11.78 11.23 121,900 424,640 -5.3
30/07/2019
11.65
 431,500 11.69 11.81 11.65 37,350 3,000 0.6
29/07/2019
11.69
 306,540 11.78 11.78 11.69 2,010 0 0.0
26/07/2019
11.78
 971,870 11.88 11.94 11.65 12,850 338,050 -5.9
25/07/2019
11.88
 662,240 11.91 11.98 11.88 32,700 0 0.6
24/07/2019
11.91
 1,075,860 12.27 12.36 11.91 24,800 31,040 -0.1
23/07/2019
12.27
 471,490 12.24 12.43 12.24 33,680 5,650 0.5
22/07/2019
12.24
 479,510 12.40 12.40 12.11 30,760 0 0.6
19/07/2019
12.40
 896,400 12.43 12.59 12.40 76,000 6,200 1.3
18/07/2019
12.43
 599,430 12.36 12.43 12.27 114,900 0 2.2
17/07/2019
12.36
 1,404,150 11.94 12.40 11.91 332,620 1,300 6.3
16/07/2019
11.94
 522,380 12.11 12.24 11.94 15,070 107,690 -1.7
15/07/2019
12.11
 611,910 12.17 12.24 12.11 116,300 6,500 2.1
12/07/2019
12.17
 1,310,220 11.98 12.30 11.91 340,300 38,500 5.6

Chính sách bảo mật | Điều khoản sử dụng |