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)
27/11/2017
11.49
 4,390,710 11.31 11.63 11.34 635,140 43,600 11.9
24/11/2017
11.31
 7,140,690 10.60 11.31 10.60 1,184,200 12,030 22.8
23/11/2017
10.60
 4,060,920 10.43 10.83 10.40 5,600 104,630 -1.8
22/11/2017
10.43
 1,786,970 10.37 10.51 10.34 37,300 91,000 -1.0
21/11/2017
10.37
 3,615,220 10.54 10.68 10.37 2,700 352,900 -6.4
20/11/2017
10.54
 1,817,860 10.60 10.71 10.48 21,100 6,300 0.3
17/11/2017
10.60
 2,567,760 10.68 10.74 10.57 8,330 11,670 -0.1
16/11/2017
10.68
 2,064,890 10.63 10.83 10.63 119,000 10,360 2.0
15/11/2017
10.63
 2,867,570 10.40 10.83 10.40 183,100 95,950 1.7
14/11/2017
10.40
 2,828,330 10.31 10.54 10.25 507,500 12,500 9.0
13/11/2017
10.31
 2,019,980 10.57 10.57 10.31 16,970 0 0.3
10/11/2017
10.57
 2,482,470 10.57 10.71 10.48 27,090 0 0.5
09/11/2017
10.57
 3,749,550 10.71 10.89 10.54 627,870 10,070 11.5
08/11/2017
10.71
 4,787,110 10.17 10.71 10.14 965,930 15,700 17.1
07/11/2017
10.17
 3,037,440 10.31 10.37 10.14 318,750 23,000 5.3
06/11/2017
10.31
 3,287,190 10.08 10.43 10.20 149,290 11,450 2.5
03/11/2017
10.08
 3,901,530 9.45 10.08 9.48 633,900 118,730 8.7
02/11/2017
9.45
 4,503,960 9.88 10.03 9.42 637,200 1,287,020 -11.1
01/11/2017
9.88
 2,131,480 10.23 10.31 9.88 348,850 746,260 -6.9
31/10/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
31/10/2017
10.23
 3,731,770 9.85 10.37 9.80 905,100 58,220 15.0
30/10/2017
9.85
 4,944,260 10.53 10.64 9.85 16,510 194,660 -3.3
27/10/2017
10.53
 2,483,700 10.45 10.53 10.39 381,650 240,290 2.7
26/10/2017
10.45
 2,519,450 10.67 10.72 10.31 75,900 176,710 -1.9
25/10/2017
10.67
 2,117,780 10.37 10.69 10.42 210 63,900 -1.2
24/10/2017
10.37
 4,879,490 10.48 10.58 10.31 23,530 580,090 -10.7
23/10/2017
10.48
 4,040,840 10.78 10.83 10.42 57,330 183,260 -2.5
20/10/2017
10.78
 4,803,910 10.99 11.13 10.64 16,960 49,200 -0.6
19/10/2017
10.99
 3,767,510 11.24 11.32 10.99 9,800 58,000 -1.0
18/10/2017
11.24
 7,301,800 11.46 11.65 11.24 5,100 93,950 -1.9
17/10/2017
11.46
 2,362,570 11.35 11.46 11.24 2,780 178,890 -3.7
16/10/2017
11.35
 2,371,100 11.51 11.65 11.35 3,000 0 0.1
13/10/2017
11.51
 4,062,620 11.29 11.51 11.16 23,000 171,650 -3.1
12/10/2017
11.29
 2,955,660 11.46 11.51 11.24 1,500 152,310 -3.1
11/10/2017
11.46
 2,944,350 11.54 11.70 11.38 800 3,800 -0.1
10/10/2017
11.54
 4,756,320 11.24 11.59 11.24 2,010 5,060 -0.1
09/10/2017
11.24
 2,602,860 11.08 11.24 11.08 3,490 0 0.1
06/10/2017
11.08
 1,432,380 11.08 11.16 11.05 0 0 0
05/10/2017
11.08
 2,518,050 11.19 11.38 11.08 5,020 0 0.1
04/10/2017
11.19
 2,349,630 10.78 11.19 10.78 330,020 27,000 6.2
03/10/2017
10.78
 5,193,280 11.02 11.02 10.64 0 281,600 -5.6
02/10/2017
11.02
 3,753,940 11.46 11.46 10.97 228,720 21,000 4.2
29/09/2017
11.46
 3,183,510 11.19 11.46 11.10 87,870 10,000 1.6
28/09/2017
11.19
 9,015,590 11.84 11.89 11.02 531,150 653,740 -2.4
27/09/2017
11.84
 3,816,150 11.73 11.89 11.62 421,470 7,450 9.0
26/09/2017
11.73
 2,341,920 11.68 11.79 11.54 76,960 0 1.7
25/09/2017
11.68
 2,771,170 11.70 11.79 11.54 13,540 371,160 -7.6
22/09/2017
11.70
 5,160,030 11.27 11.73 11.29 854,820 139,560 15.2
21/09/2017
11.27
 1,154,790 11.29 11.38 11.24 122,000 25,000 2.0
20/09/2017
11.29
 2,191,560 11.13 11.29 11.10 110,620 1,000 2.2
19/09/2017
11.13
 3,400,800 11.24 11.40 11.13 223,500 719,520 -10.3
18/09/2017
11.24
 4,897,660 10.97 11.46 11.08 70,000 500 1.4
15/09/2017
10.97
 2,080,970 10.86 11.02 10.80 37,140 122,000 -1.7
14/09/2017
10.86
 2,227,040 11.08 11.10 10.86 19,870 61,900 -0.8
13/09/2017
11.08
 1,930,470 10.83 11.08 10.78 85,700 0 1.7
12/09/2017
10.83
 2,762,810 10.58 10.83 10.53 19,650 638,060 -12.0
11/09/2017
10.58
 6,029,780 11.10 11.13 10.58 174,550 624,290 -8.9
08/09/2017
11.10
 2,935,560 11.19 11.29 11.10 185,800 0 3.8
07/09/2017
11.19
 3,282,010 11.16 11.29 11.10 424,070 488,630 -1.3
06/09/2017
11.16
 3,843,210 11.27 11.29 11.05 165,830 78,910 1.8
05/09/2017
11.27
 2,765,290 11.29 11.43 11.16 167,310 10,800 3.2
01/09/2017
11.29
 2,622,350 11.13 11.29 11.13 225,890 590 4.6
31/08/2017
11.13
 4,768,710 11.24 11.51 11.13 720,830 52,000 13.9
30/08/2017
11.24
 3,877,990 11.02 11.35 11.02 444,520 10 9.2
29/08/2017
11.02
 4,857,660 11.24 11.29 11.02 125,330 5,400 2.5
28/08/2017
11.24
 5,531,400 10.91 11.32 10.97 202,240 13,150 3.9
25/08/2017
10.91
 7,567,070 10.45 10.99 10.45 84,700 5,010 1.6
24/08/2017
10.45
 2,782,130 10.37 10.58 10.31 122,320 31,690 1.7
23/08/2017
10.37
 2,247,910 10.20 10.39 10.12 92,310 2,010 1.7
22/08/2017
10.20
 3,437,640 10.48 10.53 10.15 78,820 198,000 -2.2
21/08/2017
10.48
 4,237,710 10.56 10.83 10.48 61,100 216,000 -3.0
18/08/2017
10.56
 3,912,560 10.42 10.61 10.26 438,690 194,490 4.7
17/08/2017
10.42
 8,075,640 10.58 10.83 10.42 2,453,740 674,580 34.8
16/08/2017
10.58
 4,817,450 10.12 10.69 10.09 1,277,300 5,600 24.2
15/08/2017
10.12
 3,045,640 10.09 10.31 10.09 56,100 10,980 0.8
14/08/2017
10.09
 2,636,310 9.93 10.09 9.90 130,180 0 2.4
11/08/2017
9.93
 2,137,210 10.04 10.15 9.93 130,870 214,550 -1.6
10/08/2017
10.04
 2,621,680 9.96 10.12 9.77 476,320 236,630 4.4
09/08/2017
9.96
 7,224,370 10.48 10.48 9.77 114,200 108,500 0.1
08/08/2017
10.48
 4,978,400 10.72 10.75 10.39 345,770 18,630 6.3
07/08/2017
10.72
 4,746,960 10.53 10.86 10.61 668,900 203,710 9.2
04/08/2017
10.53
 3,721,040 10.34 10.56 10.31 366,330 800 7.0
03/08/2017
10.34
 3,744,240 10.31 10.56 10.26 235,860 20 4.5
02/08/2017
10.31
 4,807,270 10.23 10.45 10.04 562,180 7,500 10.5
01/08/2017
10.23
 6,927,910 10.42 10.50 10.23 22,490 241,880 -4.2
31/07/2017
10.42
 6,599,430 9.96 10.45 9.88 471,630 22,640 8.4
28/07/2017
9.96
 3,506,040 10.01 10.07 9.88 149,070 30 2.7
27/07/2017
10.01
 10,429,060 9.68 10.20 9.77 366,400 61,990 5.6
26/07/2017
9.68
 8,128,320 9.06 9.68 9.06 283,170 32,100 4.4
25/07/2017
9.06
 1,581,660 8.92 9.08 8.89 20,000 0 0.3
24/07/2017
8.92
 1,926,600 9.08 9.08 8.78 37,900 24,340 0.2
21/07/2017
9.08
 5,378,520 9.14 9.22 9.03 64,000 15,670 0.8
20/07/2017
9.14
 2,314,490 8.95 9.14 8.89 23,000 266,360 -4.0
19/07/2017
8.95
 2,388,720 8.92 9.14 8.89 325,590 550,640 -3.7
18/07/2017
8.92
 2,787,630 9.00 9.00 8.76 372,160 482,760 -1.8
17/07/2017
9.00
 4,086,590 9.22 9.25 8.95 335,690 597,280 -4.4
14/07/2017
9.22
 3,190,020 9.08 9.22 8.95 5,400 10,000 -0.1
13/07/2017
9.08
 5,354,870 8.65 9.14 8.57 88,000 201,540 -1.8
12/07/2017
8.65
 4,386,160 8.84 8.84 8.65 21,000 189,600 -2.7
11/07/2017
8.84
 8,093,640 9.08 9.17 8.62 414,580 3,019,820 -42.8
10/07/2017
9.08
 3,231,970 9.28 9.33 9.08 69,570 52,330 0.3

Chính sách bảo mật | Điều khoản sử dụng |