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)
15/02/2019
15.99
 1,478,900 16.05 16.25 15.93 357,510 11,000 8.6
14/02/2019
16.05
 1,871,830 16.05 16.38 15.93 389,170 23,520 9.1
13/02/2019
16.05
 1,741,970 15.99 16.18 15.99 617,050 6,100 15.2
12/02/2019
15.99
 1,758,010 15.99 16.18 15.93 222,570 0 5.5
11/02/2019
15.99
 1,866,950 15.08 15.99 15.15 52,410 1,000 1.2
01/02/2019
15.08
 445,580 14.99 15.08 14.92 0 50 -0.0
31/01/2019
14.99
 375,770 14.92 15.08 14.95 118,720 4,200 2.7
30/01/2019
14.92
 475,810 14.95 15.02 14.92 200 0 0.0
29/01/2019
14.95
 844,480 15.02 15.02 14.86 223,100 405,000 -4.2
28/01/2019
15.02
 537,830 14.95 15.08 14.95 205,990 14,000 4.5
25/01/2019
14.95
 664,240 15.12 15.15 14.95 27,240 200,000 -4.0
24/01/2019
15.12
 418,850 15.21 15.34 15.02 10,400 0 0.2
23/01/2019
15.21
 1,369,690 15.02 15.41 15.05 205,000 330,500 -2.9
22/01/2019
15.02
 953,040 14.86 15.08 14.92 601,400 18,800 13.6
21/01/2019
14.86
 873,020 14.57 14.92 14.57 15,500 409,860 -9.0
18/01/2019
14.57
 661,090 14.70 14.76 14.57 300 203,200 -4.6
17/01/2019
14.70
 806,810 14.89 14.95 14.70 405,950 499,740 -2.1
16/01/2019
14.89
 1,055,120 15.02 15.18 14.82 310,100 503,620 -4.5
15/01/2019
15.02
 748,700 14.89 15.28 14.89 206,700 91,280 2.7
14/01/2019
14.89
 757,220 15.05 15.08 14.82 347,740 21,300 7.5
11/01/2019
15.05
 755,740 15.25 15.31 15.05 232,830 14,600 5.1
10/01/2019
15.25
 890,730 15.28 15.41 15.15 321,870 500 7.6
09/01/2019
15.28
 1,161,510 14.57 15.28 14.57 439,200 20,800 9.7
08/01/2019
14.57
 738,800 14.86 14.86 14.44 255,900 253,220 0.1
07/01/2019
14.86
 965,850 14.70 15.28 14.79 254,400 505,120 -5.8
04/01/2019
14.70
 1,337,680 14.57 15.02 13.98 42,980 6,000 0.8
03/01/2019
14.57
 1,444,880 14.92 15.12 14.53 460,260 10,000 10.3
02/01/2019
14.92
 959,030 15.41 15.41 14.82 1,000 148,520 -3.4
28/12/2018
15.41
 2,928,550 15.34 15.47 15.21 1,831,350 1,029,740 19.1
27/12/2018
15.34
 1,179,160 14.89 15.34 15.15 958,300 540,020 9.9
26/12/2018
14.89
 1,800,910 15.18 15.21 14.73 1,611,270 1,440,500 3.9
25/12/2018
15.18
 2,246,260 15.60 15.60 14.73 2,034,530 1,725,140 7.3
24/12/2018
15.60
 1,839,360 15.67 15.67 15.44 1,474,210 1,458,100 0.4
21/12/2018
15.67
 3,411,200 15.80 15.80 15.31 1,520,970 3,489,730 -47.3
20/12/2018
15.80
 1,199,340 15.25 15.80 15.12 1,345,640 1,282,980 1.5
19/12/2018
15.25
 1,370,360 15.54 15.60 15.02 400,120 682,620 -6.7
18/12/2018
15.54
 2,833,580 15.86 15.86 15.08 1,069,200 1,749,740 -16.3
17/12/2018
15.86
 1,701,390 16.51 16.51 15.86 377,200 75,500 7.4
14/12/2018
16.51
 1,238,880 16.73 16.73 16.35 331,100 110,500 5.6
13/12/2018
16.73
 987,630 16.83 16.96 16.67 359,350 74,540 7.4
12/12/2018
16.83
 1,143,420 16.44 16.83 16.35 262,300 39,180 5.8
11/12/2018
16.44
 1,220,070 16.57 16.70 16.28 323,200 605,150 -7.2
10/12/2018
16.57
 1,182,920 17.03 17.03 16.57 181,720 4,040 4.6
07/12/2018
17.03
 2,708,240 16.54 17.16 16.61 814,020 85,520 19.1
06/12/2018
16.54
 1,463,200 16.51 16.57 16.38 637,500 76,550 14.3
05/12/2018
16.51
 1,612,030 16.44 16.54 16.15 459,510 289,340 4.3
04/12/2018
16.44
 1,600,610 16.54 16.64 16.22 615,200 153,220 11.8
03/12/2018
16.54
 1,801,250 15.70 16.54 15.93 1,544,000 1,064,350 12.1
30/11/2018
15.70
 1,063,420 15.54 15.70 15.41 281,710 258,200 0.6
29/11/2018
15.54
 1,306,580 15.67 15.99 15.54 301,610 336,930 -0.9
28/11/2018
15.67
 1,130,530 15.67 15.83 15.63 348,500 312,420 0.9
27/11/2018
15.67
 1,237,610 16.12 16.38 15.60 371,000 246,420 3.1
26/11/2018
16.12
 874,080 16.18 16.31 16.12 358,630 284,000 1.9
23/11/2018
16.18
 1,155,950 16.54 16.57 16.18 296,600 265,170 0.8
22/11/2018
16.54
 1,634,310 16.41 16.70 16.48 673,500 299,640 9.6
21/11/2018
16.41
 1,282,400 16.57 16.57 16.28 11,700 560,000 -13.9
20/11/2018
16.57
 1,027,330 16.64 16.70 16.38 130,000 34,100 2.5
19/11/2018
16.64
 1,670,150 16.18 16.70 16.25 196,740 52,600 3.7
16/11/2018
16.18
 1,315,460 16.09 16.38 15.96 9,750 416,110 -10.1
15/11/2018
16.09
 958,180 16.09 16.38 15.99 110,700 200 2.7
14/11/2018
16.09
 1,208,610 16.18 16.44 16.02 173,870 3,540 4.3
13/11/2018
16.18
 1,367,450 15.96 16.31 15.34 119,820 14,000 2.6
12/11/2018
15.96
 1,386,520 16.18 16.18 15.54 155,090 1,000 3.8
09/11/2018
16.18
 1,085,740 16.80 16.80 16.18 1,700 20 0.0
08/11/2018
16.80
 1,769,480 16.54 16.93 16.67 530,000 22,130 13.2
07/11/2018
16.54
 1,027,540 16.83 16.90 16.38 34,400 25,600 0.2
06/11/2018
16.83
 1,322,300 16.90 17.09 16.57 81,410 2,000 2.0
05/11/2018
16.90
 1,690,800 16.93 16.96 16.44 31,480 27,000 0.1
02/11/2018
16.93
 2,483,810 16.18 17.03 16.18 407,900 64,780 9.0
01/11/2018
16.18
 3,270,000 15.73 16.51 15.83 631,340 421,560 5.3
31/10/2018
15.73
 3,304,540 14.73 15.73 15.15 31,290 1,034,220 -24.1
30/10/2018
14.73
 3,661,370 15.60 15.67 14.73 163,580 1,179,230 -23.9
29/10/2018
15.60
 1,777,890 16.25 16.31 15.21 125,610 251,660 -3.1
26/10/2018
16.25
 1,839,610 16.44 17.09 16.25 249,600 25,500 5.8
25/10/2018
16.44
 2,399,580 17.19 17.19 16.18 239,030 471,670 -5.9
24/10/2018
17.19
 1,873,950 17.80 17.93 17.09 344,010 176,650 4.5
23/10/2018
17.80
 2,905,470 18.13 18.13 17.25 441,110 97,950 9.3
22/10/2018
18.13
 3,078,630 18.58 18.81 18.13 554,100 48,210 14.5
19/10/2018
18.58
 1,472,320 18.39 18.58 18.06 113,400 32,950 2.3
18/10/2018
18.39
 1,399,000 18.71 18.74 18.39 339,100 11,700 9.4
17/10/2018
18.71
 2,213,500 18.51 18.84 18.58 324,000 29,060 8.5
16/10/2018
18.51
 1,887,160 17.84 18.51 17.84 684,320 4,430 19.1
15/10/2018
17.84
 1,740,590 17.80 18.06 17.48 1,117,850 368,770 20.6
12/10/2018
17.80
 2,308,050 17.48 17.87 17.12 37,570 49,240 -0.3
11/10/2018
17.48
 6,293,560 18.77 18.77 17.48 1,843,890 460,420 37.6
10/10/2018
18.77
 1,755,450 18.68 18.90 18.55 126,850 52,780 2.1
09/10/2018
18.68
 1,728,840 18.58 18.77 18.58 81,120 4,280 2.2
08/10/2018
18.58
 1,877,770 18.58 18.64 18.29 46,450 20,000 0.8
05/10/2018
18.58
 2,223,380 19.03 19.03 18.51 38,650 7,300 0.9
04/10/2018
19.03
 2,000,290 18.19 19.03 18.26 43,330 14,690 0.8
03/10/2018
18.19
 2,918,190 18.19 18.48 18.06 140,130 983,240 -23.7
02/10/2018
18.19
 8,552,700 18.77 18.77 18.00 1,640,900 2,668,830 -29.3
01/10/2018
18.77
 5,416,430 19.49 19.52 18.71 1,214,610 1,273,080 -1.7
28/09/2018
19.49
 3,101,460 19.74 19.81 19.36 1,085,250 194,320 27.0
27/09/2018
19.74
 3,823,810 19.23 19.74 19.16 1,520,280 68,910 43.6
26/09/2018
19.23
 2,822,750 19.42 19.62 19.16 10,950 2,240 0.3
25/09/2018
19.42
 2,886,150 19.19 19.55 19.07 163,370 383,050 -6.6
24/09/2018
19.19
 1,369,280 19.29 19.49 19.16 7,070 28,820 -0.7
21/09/2018
19.29
 3,897,680 18.87 19.36 18.77 1,075,430 924,830 4.3
20/09/2018
18.87
 2,125,420 18.87 18.97 18.64 20,000 147,950 -3.7

Chính sách bảo mật | Điều khoản sử dụng |