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)
07/07/2017
9.28
 5,256,540 9.44 9.52 9.25 2,173,364 2,190,004 -0.3
06/07/2017
9.44
 3,868,530 9.28 9.44 9.22 28,000 93,990 -1.1
05/07/2017
9.28
 4,299,960 9.33 9.36 9.19 31,300 5,230 0.4
04/07/2017
9.33
 2,538,790 9.38 9.44 9.30 263,450 11,260 4.3
03/07/2017
9.38
 2,745,860 9.44 9.49 9.36 214,460 500 3.7
30/06/2017
9.44
 3,466,230 9.33 9.52 9.30 123,580 13,010 1.9
29/06/2017
9.33
 2,789,690 9.28 9.47 9.28 148,800 6,910 2.4
28/06/2017
9.28
 3,822,100 9.28 9.41 9.22 78,170 6,000 1.2
27/06/2017
9.28
 5,670,180 9.52 9.55 9.22 46,700 6,410 0.7
26/06/2017
9.52
 3,230,260 9.68 9.77 9.49 8,140 0 0.1
23/06/2017
9.68
 8,492,590 9.66 9.93 9.66 2,000 25,670 -0.4
22/06/2017
9.66
 6,648,170 9.44 9.66 9.41 43,640 817,190 -13.4
21/06/2017
9.44
 6,945,660 9.68 9.68 9.33 74,470 924,400 -14.7
20/06/2017
9.68
 4,203,510 9.82 9.93 9.68 183,640 74,050 2.0
19/06/2017
9.82
 5,797,240 9.58 10.01 9.68 392,580 1,063,487 -12.2
16/06/2017
9.58
 7,714,490 9.28 9.77 9.11 158,610 560,480 -7.0
15/06/2017
9.28
 1,610,960 9.28 9.36 9.11 55,950 16,400 0.7
14/06/2017
9.28
 2,854,290 9.22 9.38 9.25 409,700 36,000 6.4
13/06/2017
9.22
 6,166,960 9.47 9.47 9.06 511,580 90,500 7.1
12/06/2017
9.47
 2,145,510 9.55 9.63 9.44 67,250 0 1.2
09/06/2017
9.55
 2,441,470 9.47 9.68 9.41 353,700 900 6.2
08/06/2017
9.47
 2,441,670 9.66 9.77 9.44 47,090 0 0.8
07/06/2017
9.66
 3,140,090 9.52 9.88 9.60 180,800 69,900 2.0
06/06/2017
9.52
 2,528,580 9.47 9.66 9.28 2,190 9,000 -0.1
05/06/2017
9.47
 2,638,690 9.77 9.82 9.38 83,610 13,980 1.2
02/06/2017
9.77
 2,454,470 9.82 9.93 9.66 31,210 10,190 0.4
01/06/2017
9.82
 3,347,450 9.36 9.82 9.41 340,910 3,000 6.0
31/05/2017
9.36
 4,893,480 9.44 9.88 9.22 59,410 143,500 -1.5
30/05/2017
9.44
 6,751,400 10.12 10.20 9.44 154,770 3,000 2.7
29/05/2017
10.12
 5,374,110 10.72 10.72 10.12 40,250 4,090 0.7
26/05/2017
10.72
 4,717,890 10.91 11.08 10.48 52,240 18,500 0.7
25/05/2017
10.91
 4,104,650 10.42 10.97 10.58 415,540 5,030 8.2
24/05/2017
10.42
 2,688,400 10.26 10.53 10.31 110 85,790 -1.6
23/05/2017
10.26
 5,315,580 10.31 10.67 10.12 26,040 337,560 -5.9
22/05/2017
10.31
 6,099,480 11.02 11.16 10.31 20,020 353,500 -6.7
19/05/2017
11.02
 4,694,660 11.27 11.46 11.02 166,670 330,800 -3.4
18/05/2017
11.27
 6,080,790 11.19 11.57 10.91 107,030 599,500 -10.2
17/05/2017
11.19
 5,386,080 11.57 11.73 11.08 15,350 361,440 -7.2
16/05/2017
11.57
 4,446,370 11.95 12.06 11.57 309,180 272,710 0.8
15/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
15/05/2017
11.95
 7,253,270 11.35 12.14 11.79 638,300 788,350 -3.3
12/05/2017
11.35
 5,528,230 11.16 11.49 11.06 325,570 414,390 -2.1
11/05/2017
11.16
 3,935,510 11.16 11.32 10.97 15,020 0 0.4
10/05/2017
11.16
 4,010,350 11.58 11.65 11.16 87,500 349,660 -6.3
09/05/2017
11.58
 6,373,950 10.85 11.58 10.95 69,910 28,170 1.0
08/05/2017
10.85
 4,984,410 10.61 10.85 10.50 199,940 0 4.5
05/05/2017
10.61
 4,667,400 10.61 10.83 10.61 50,120 161,250 -2.5
04/05/2017
10.61
 5,397,820 10.21 10.64 10.28 1,437,810 499,540 20.7
03/05/2017
10.21
 2,505,070 10.24 10.35 9.95 75,200 4,500 1.5
28/04/2017
10.24
 3,296,270 10.50 10.50 10.14 274,480 20,800 5.5
27/04/2017
10.50
 3,207,980 10.54 10.64 10.38 77,440 25,100 1.2
26/04/2017
10.54
 4,454,300 10.54 10.69 10.45 99,220 40 2.2
25/04/2017
10.54
 4,372,190 10.21 10.57 10.09 19,200 389,040 -8.0
24/04/2017
10.21
 3,388,950 10.19 10.28 9.88 21,400 0 0.5
21/04/2017
10.19
 2,619,000 10.02 10.21 9.83 15,300 0 0.3
20/04/2017
10.02
 3,793,640 10.24 10.59 9.93 9,240 63,450 -1.2
19/04/2017
10.24
 4,275,680 9.57 10.24 9.79 379,290 48,100 7.1
18/04/2017
9.57
 4,199,830 9.69 9.83 9.17 115,640 404,540 -5.8
17/04/2017
9.69
 5,291,870 10.40 10.47 9.69 75,080 50,030 0.5
14/04/2017
10.40
 5,848,050 10.71 10.71 10.31 46,550 571,330 -11.6
13/04/2017
10.71
 2,223,960 10.87 11.04 10.69 28,070 152,050 -2.8
12/04/2017
10.87
 4,042,090 10.69 11.06 10.40 19,390 55,570 -0.8
11/04/2017
10.69
 4,022,230 10.87 10.97 10.40 2,820 39,330 -0.8
10/04/2017
10.87
 3,524,000 10.64 10.97 10.73 62,420 317,200 -5.9
07/04/2017
10.64
 5,238,530 10.16 10.64 9.86 948,590 806,650 3.0
05/04/2017
10.16
 4,676,780 10.26 10.35 10.02 375,470 283,150 1.9
04/04/2017
10.26
 3,931,040 10.26 10.45 10.16 37,290 472,550 -9.5
03/04/2017
10.26
 6,032,120 9.74 10.28 9.74 161,380 813,580 -13.9
31/03/2017
9.74
 4,858,950 9.76 10.00 9.67 99,690 45,630 1.1
30/03/2017
9.76
 4,373,430 9.46 9.88 9.55 283,400 40,050 5.0
29/03/2017
9.46
 4,362,390 9.01 9.46 9.01 120,000 4,400 2.2
28/03/2017
9.01
 4,820,950 9.01 9.20 8.98 90,620 38,360 1.0
27/03/2017
9.01
 4,281,750 8.60 9.20 8.70 203,600 155,950 0.9
24/03/2017
8.60
 3,916,550 8.75 8.94 8.56 24,000 353,940 -6.0
23/03/2017
8.75
 4,857,240 8.60 8.79 8.39 50,700 511,620 -8.3
22/03/2017
8.60
 3,533,000 9.03 9.03 8.51 22,350 628,430 -11.2
21/03/2017
9.03
 2,125,050 9.08 9.17 8.89 46,020 10,000 0.7
20/03/2017
9.08
 4,024,600 8.89 9.22 8.75 62,580 12,000 1.0
17/03/2017
8.89
 5,151,740 9.27 9.34 8.79 3,907,770 391,390 66.0
16/03/2017
9.27
 3,957,520 9.03 9.34 9.03 211,330 824,220 -11.9
15/03/2017
9.03
 3,778,850 8.68 9.03 8.72 108,390 143,000 -0.7
14/03/2017
8.68
 3,531,760 8.68 8.72 8.51 560,030 519,050 0.8
13/03/2017
8.68
 2,940,910 8.79 8.79 8.58 540,720 601,880 -1.1
10/03/2017
8.79
 5,254,100 8.70 8.91 8.75 174,100 4,213,220 -74.0
09/03/2017
8.70
 3,437,840 8.70 8.79 8.60 6,790 4,477,100 -80.7
08/03/2017
8.70
 3,375,800 8.51 8.84 8.42 10 827,200 -15.2
07/03/2017
8.51
 3,284,300 8.70 8.91 8.51 269,040 627,630 -6.6
06/03/2017
8.70
 6,942,690 8.18 8.75 8.32 107,600 1,051,900 -17.3
03/03/2017
8.18
 3,144,230 7.97 8.34 7.94 89,120 365,540 -4.7
02/03/2017
7.97
 2,968,000 7.80 8.11 7.82 204,220 1,015,280 -13.7
01/03/2017
7.80
 3,997,590 7.80 7.82 7.42 125,400 640,190 -8.3
28/02/2017
7.80
 2,836,400 8.13 8.25 7.78 191,440 190,040 -0.1
27/02/2017
8.13
 3,143,870 8.06 8.23 7.85 291,370 752,410 -7.9
24/02/2017
8.06
 4,714,030 8.04 8.37 7.99 312,400 181,080 2.3
23/02/2017
8.04
 2,768,500 7.94 8.04 7.78 350,290 297,000 0.9
22/02/2017
7.94
 3,264,600 7.94 8.13 7.90 383,550 392,270 -0.1
21/02/2017
7.94
 3,059,650 7.82 8.01 7.66 270,950 531,200 -4.3
20/02/2017
7.82
 3,651,520 7.33 7.82 7.40 85,660 565,170 -7.9
17/02/2017
7.33
 3,390,720 7.09 7.33 7.07 40,000 673,890 -9.8
16/02/2017
7.09
 2,753,570 7.07 7.30 7.04 91,500 192,530 -1.5
15/02/2017
7.07
 2,907,690 6.97 7.14 6.95 0 160,660 -2.4

Chính sách bảo mật | Điều khoản sử dụng |