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)
19/09/2018
18.87
 4,603,220 18.64 19.07 18.71 823,980 112,450 20.8
18/09/2018
18.64
 3,744,130 18.26 18.68 18.00 161,000 214,380 -1.5
17/09/2018
18.26
 4,525,040 18.13 18.32 18.00 1,521,250 1,116,010 11.4
14/09/2018
18.13
 4,159,350 18.22 18.35 18.13 1,757,500 735,880 28.8
13/09/2018
18.22
 2,841,510 18.13 18.39 18.13 568,920 368,140 5.7
12/09/2018
18.13
 3,675,870 18.45 18.58 18.13 1,226,170 441,350 22.3
11/09/2018
18.45
 4,021,220 18.00 18.45 17.80 1,522,910 647,000 24.7
10/09/2018
18.00
 3,202,100 17.93 18.19 17.84 1,211,350 366,580 23.6
07/09/2018
17.93
 2,697,330 17.45 18.03 17.41 310,810 7,160 8.4
06/09/2018
17.45
 1,240,740 17.45 17.61 17.38 107,500 3,080 2.8
05/09/2018
17.45
 4,252,430 17.61 17.67 17.16 300,000 650,560 -9.4
04/09/2018
17.61
 5,934,440 18.39 18.39 17.35 325,530 3,040 8.8
31/08/2018
18.39
 3,262,910 18.77 18.81 18.26 34,500 180,440 -4.2
30/08/2018
18.77
 3,317,980 18.55 18.81 18.42 769,920 82,300 19.8
29/08/2018
18.55
 5,835,930 17.90 18.71 17.90 10,400 352,820 -9.8
28/08/2018
17.90
 2,520,030 18.00 18.13 17.90 62,720 92,510 -0.8
27/08/2018
18.00
 3,336,660 18.00 18.26 17.96 388,850 647,560 -7.2
24/08/2018
18.00
 2,967,750 18.06 18.22 17.80 232,420 5,030 6.3
23/08/2018
18.06
 1,919,620 18.06 18.19 17.80 50,430 9,490 1.1
22/08/2018
18.06
 2,297,180 18.19 18.42 18.00 336,560 3,980 9.3
21/08/2018
18.19
 2,884,090 18.03 18.35 17.96 46,370 469,020 -11.9
20/08/2018
18.03
 2,733,130 17.58 18.03 17.54 63,510 16,320 1.3
17/08/2018
17.58
 1,557,320 17.61 17.93 17.58 54,350 165,360 -3.0
16/08/2018
17.61
 2,778,190 17.54 17.67 17.16 24,960 165,400 -3.8
15/08/2018
17.54
 3,062,970 18.13 18.26 17.48 81,710 54,680 0.7
14/08/2018
18.13
 3,531,520 18.39 18.58 18.09 1,466,000 266,440 34.0
13/08/2018
18.39
 3,626,400 17.67 18.48 17.41 407,000 145,180 7.4
10/08/2018
17.67
 1,836,610 17.61 17.71 17.28 99,500 26,290 2.0
09/08/2018
17.61
 4,247,730 17.48 17.67 17.28 1,542,910 639,710 24.5
08/08/2018
17.48
 2,439,990 16.70 17.48 16.70 788,010 406,660 10.0
07/08/2018
16.70
 1,554,360 17.03 17.09 16.61 1,073,240 1,064,080 0.2
06/08/2018
17.03
 1,973,030 16.77 17.22 16.64 636,640 240,600 10.4
03/08/2018
16.77
 2,885,770 16.83 17.28 16.70 381,510 1,046,950 -17.4
02/08/2018
16.83
 4,046,940 16.70 16.83 16.09 16,000 1,291,660 -32.5
01/08/2018
16.70
 3,141,190 16.83 17.16 16.57 13,450 100,000 -2.3
31/07/2018
16.83
 2,962,190 17.16 17.58 16.83 19,680 0 0.5
30/07/2018
17.16
 2,113,330 17.09 17.32 16.80 15,700 0 0.4
27/07/2018
17.09
 5,065,540 16.18 17.32 16.38 510,150 78,030 11.4
26/07/2018
16.18
 2,745,390 15.60 16.18 15.34 628,040 2,400 15.2
25/07/2018
15.60
 1,877,340 15.60 15.93 15.47 432,430 60,530 9.0
24/07/2018
15.60
 2,744,410 15.41 15.76 15.18 903,990 50,000 20.4
23/07/2018
15.41
 3,662,550 15.86 15.93 15.41 1,109,400 60,300 25.3
20/07/2018
15.86
 3,557,800 16.22 16.22 15.28 37,060 286,990 -6.1
19/07/2018
16.22
 3,735,470 16.05 16.31 15.67 1,057,840 207,730 21.1
18/07/2018
16.05
 3,644,910 15.38 16.28 15.54 502,920 167,930 8.3
17/07/2018
15.38
 3,207,700 14.37 15.38 14.11 452,390 236,270 5.0
16/07/2018
14.37
 3,397,070 14.47 14.57 14.05 746,310 1,035,980 -6.4
13/07/2018
14.47
 4,450,930 13.66 14.57 14.05 2,113,750 1,319,000 17.7
12/07/2018
13.66
 3,057,210 13.01 13.89 12.79 895,140 662,750 4.9
11/07/2018
13.01
 6,369,770 13.66 13.66 12.72 2,269,110 402,010 37.1
10/07/2018
13.66
 4,454,670 14.63 14.89 13.63 399,500 563,170 -3.8
09/07/2018
14.63
 3,475,250 15.41 15.83 14.57 441,010 470,370 -0.9
06/07/2018
15.41
 6,150,780 15.02 15.80 13.98 1,174,950 578,640 13.9
05/07/2018
15.02
 6,715,490 16.12 16.18 15.02 162,260 632,520 -11.0
04/07/2018
16.12
 3,190,590 15.86 16.25 15.15 298,390 560,260 -6.1
03/07/2018
15.86
 4,233,750 17.03 17.48 15.86 833,350 1,363,970 -14.2
02/07/2018
17.03
 7,095,120 17.58 17.61 16.35 3,205,130 782,920 63.4
29/06/2018
17.58
 2,620,260 17.35 18.00 17.32 1,092,660 181,050 24.2
28/06/2018
17.35
 4,794,410 18.32 18.32 17.16 1,463,080 168,710 35.0
27/06/2018
18.32
 3,530,950 19.00 19.10 18.13 857,760 521,340 9.7
26/06/2018
19.00
 2,058,900 19.42 19.42 18.81 388,180 205,010 5.4
25/06/2018
19.42
 2,216,480 19.32 19.58 19.26 526,900 8,610 14.9
22/06/2018
19.32
 2,209,830 18.90 19.36 18.42 420,390 7,800 12.0
21/06/2018
18.90
 2,671,300 19.74 19.74 18.77 788,410 490,310 8.5
20/06/2018
19.74
 4,640,530 18.58 19.74 18.51 1,094,700 661,290 12.9
19/06/2018
18.58
 7,935,660 19.58 19.58 18.22 387,280 831,600 -12.5
18/06/2018
19.58
 7,657,780 21.04 21.04 19.58 245,700 2,432,400 -67.2
15/06/2018
21.04
 3,191,430 21.04 21.04 20.52 540,620 961,290 -13.4
14/06/2018
21.04
 5,692,940 21.62 21.69 20.65 290,460 2,655,000 -77.5
13/06/2018
21.62
 4,233,110 21.33 21.88 21.04 209,180 812,810 -19.9
12/06/2018
21.33
 5,434,890 21.04 21.36 20.07 277,070 526,350 -8.1
11/06/2018
21.04
 4,055,330 21.85 21.85 21.04 95,230 1,225,520 -37.6
08/06/2018
21.85
 4,570,800 21.49 21.85 21.07 17,670 436,080 -13.8
07/06/2018
21.49
 3,716,910 21.95 22.04 21.36 348,650 36,820 10.5
06/06/2018
21.95
 3,270,330 21.98 22.08 21.56 26,380 10,980 0.5
05/06/2018
21.98
 4,557,600 21.30 21.98 20.94 230,120 220,690 0.3
04/06/2018
21.30
 3,380,060 20.72 21.36 20.39 534,230 219,730 10.4
01/06/2018
20.72
 5,229,370 19.91 20.97 19.81 593,000 1,646,810 -32.4
31/05/2018
19.91
 3,731,680 18.61 19.91 18.51 699,620 205,490 14.8
30/05/2018
18.61
 2,434,900 18.09 18.90 18.00 468,160 26,230 12.6
29/05/2018
18.09
 1,905,860 16.93 18.09 17.09 546,690 2,730 15.0
28/05/2018
16.93
 5,650,310 18.19 18.19 16.93 1,230,370 941,010 7.4
25/05/2018
18.19
 1,871,730 19.29 19.55 18.19 119,350 58,000 1.7
24/05/2018
19.29
 1,275,030 19.32 19.49 19.03 395,490 0 11.8
23/05/2018
19.32
 1,670,420 18.77 19.32 18.13 116,990 38,150 2.3
22/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
22/05/2018
18.77
 5,032,560 20.17 20.20 18.77 630,670 1,271,500 -19.1
21/05/2018
20.17
 2,889,630 20.62 20.91 19.91 9,570 849,510 -29.8
18/05/2018
20.62
 2,699,990 20.51 20.62 19.94 1,017,520 6,190 36.0
17/05/2018
20.51
 2,136,750 20.80 20.80 20.22 28,200 100 1.0
16/05/2018
20.80
 3,470,200 20.60 20.82 20.28 1,091,870 1,150 39.2
15/05/2018
20.60
 3,024,070 20.05 20.74 20.17 423,290 32,880 14.0
14/05/2018
20.05
 2,593,590 19.19 20.05 19.31 310,600 77,360 8.0
11/05/2018
19.19
 1,830,460 18.91 19.36 18.33 121,520 4,710 3.9
10/05/2018
18.91
 1,956,590 19.71 19.85 18.79 13,970 64,000 -1.7
09/05/2018
19.71
 3,495,650 19.31 19.85 19.13 634,970 376,430 8.7
08/05/2018
19.31
 3,663,980 19.31 19.68 19.08 423,660 42,250 13.0
07/05/2018
19.31
 2,817,940 18.05 19.31 18.02 659,400 2,020 21.7
04/05/2018
18.05
 2,099,170 17.65 18.33 17.76 118,520 5,000 3.6
03/05/2018
17.65
 3,605,810 17.53 17.65 16.41 991,601 905,691 2.6
02/05/2018
17.53
 2,268,700 18.85 19.08 17.53 2,850 1,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |