CTCP Tập đoàn Đất Xanh (dxg)

15.25
0.10
(0.66%)
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
(2024-12-30) 		0.09 0.61% 181,520,900 5,875,335 -1.1
14.40
15.25
15.25
2 tháng
(2024-12-02) 		-1.30 -7.85% 498,815,600 13,037,222 123.0
14.40
17.32
15.25
3 tháng
(2024-10-31) 		-0.68 -4.24% 874,494,200 8,983,641 52.5
14.40
17.32
15.25
6 tháng
(2024-08-02) 		2.68 21.34% 1,724,300,700 28,185,141 359.6
11.70
17.32
15.25
12 tháng
(2024-02-05) 		-2.45 -13.84% 3,041,298,400 -1,487,581 -52.7
11.70
19.95
15.25
24 tháng
(2023-02-09) 		4.08 36.48% 7,595,554,900 -52,758,169 -648.5
8.91
20.98
15.25
36 tháng
(2022-02-14) 		-16.54 -52.04% 10,240,981,500 -61,813,549 -503.4
7.75
42.47
15.25
60 tháng
(2020-02-25) 		5.69 59.55% 13,723,534,630 -136,847,943 -1,729.5
6.12
42.47
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2024
14.20
 19,866,900 14.92 14.97 14.15 138,700 1,634,700 -22.6
09/09/2024
14.82
 8,264,100 14.73 14.97 14.53 0 0 0
06/09/2024
14.82
 10,400,300 14.92 15.01 14.68 600,900 420,600 2.8
05/09/2024
14.97
 23,401,800 15.30 15.49 14.87 415,700 1,064,800 -10.4
04/09/2024
15.25
 14,471,800 14.73 15.30 14.73 1,301,800 1,300 20.4
30/08/2024
15.06
 11,349,200 14.97 15.16 14.73 1,611,500 143,100 22.9
29/08/2024
14.87
 11,717,900 15.21 15.25 14.82 982,500 5,500 15.2
28/08/2024
15.21
 19,009,800 15.35 15.40 14.68 545,700 564,600 -0.4
27/08/2024
15.35
 35,761,000 15.21 15.49 14.97 3,092,500 872,700 35.4
26/08/2024
15.16
 15,894,300 15.35 15.35 15.11 8,800 382,300 -5.9
23/08/2024
15.25
 17,802,900 15.16 15.40 15.01 529,000 298,900 3.7
22/08/2024
15.16
 14,252,100 15.01 15.25 14.87 944,600 190,700 11.8
21/08/2024
15.06
 13,854,300 15.11 15.25 14.87 166,900 1,523,500 -21.3
20/08/2024
14.97
 22,888,200 14.01 14.97 14.01 587,300 698,300 -1.7
19/08/2024
14.01
 12,948,200 14.20 14.29 14.01 146,800 920,200 -11.4
16/08/2024
13.53
 12,637,900 12.66 13.53 12.66 995,000 107,900 12.1
15/08/2024
12.66
 2,631,400 12.57 12.66 12.42 320,100 28,000 3.8
14/08/2024
12.62
 2,706,000 12.95 12.95 12.57 37,800 169,500 -1.8
13/08/2024
12.90
 4,014,800 12.62 13.00 12.57 313,100 241,600 1.0
12/08/2024
12.71
 3,139,200 12.52 12.76 12.47 169,800 40,100 1.7
09/08/2024
12.76
 4,048,000 12.62 12.81 12.52 179,900 54,600 1.7
08/08/2024
12.47
 5,607,400 12.62 12.95 12.38 126,500 96,600 0.4
07/08/2024
12.66
 4,849,500 12.47 12.71 12.28 316,300 37,500 3.7
06/08/2024
12.38
 7,126,700 11.90 12.47 11.56 698,900 100,200 7.6
05/08/2024
11.70
 11,369,600 12.28 12.42 11.70 80,200 377,800 -3.8
02/08/2024
12.57
 8,578,000 12.28 12.62 12.04 40,000 2,719,300 -34.6
01/08/2024
12.52
 8,922,200 13.29 13.38 12.38 275,000 659,900 -5.2
31/07/2024
13.29
 3,915,900 13.38 13.53 13.10 159,500 200,500 -0.6
30/07/2024
13.14
 7,637,700 13.48 13.62 12.95 256,300 95,400 2.3
29/07/2024
13.38
 4,859,600 13.62 13.72 13.38 256,300 95,400 2.3
26/07/2024
13.53
 6,920,700 13.72 13.77 13.29 6,000 2,408,400 -33.8
25/07/2024
13.72
 7,545,800 13.48 13.86 13.43 301,000 1,542,000 -17.5
24/07/2024
13.72
 11,142,600 12.90 13.81 12.90 109,900 359,000 -3.5
23/07/2024
12.95
 5,882,800 13.29 13.38 12.95 355,900 2,174,300 -24.9
22/07/2024
13.29
 12,080,800 12.90 13.43 12.23 1,021,600 3,010,500 -26.5
19/07/2024
12.95
 6,322,700 13.48 13.53 12.90 35,800 3,352,400 -45.2
18/07/2024
13.53
 5,432,400 12.95 13.53 12.90 502,100 0 6.8
17/07/2024
12.95
 11,473,300 13.34 13.53 12.76 571,700 1,022,100 -6.2
16/07/2024
13.38
 9,973,800 13.77 13.81 13.38 15,400 933,800 -13.0
15/07/2024
13.72
 3,802,100 13.91 14.05 13.72 8,900 547,000 -7.8
12/07/2024
13.96
 3,251,100 14.15 14.25 13.96 8,500 175,300 -2.5
11/07/2024
14.10
 7,098,700 13.91 14.34 13.91 84,600 625,200 -8.0
10/07/2024
13.86
 7,442,900 13.91 14.05 13.72 8,500 2,545,700 -36.8
09/07/2024
13.86
 8,320,300 13.81 14.20 13.72 104,000 2,387,900 -33.2
08/07/2024
13.81
 28,422,400 14.29 14.39 13.62 418,900 2,639,600 -32.2
05/07/2024
14.39
 15,385,600 15.01 15.06 14.20 277,900 3,087,800 -43.0
04/07/2024
14.97
 8,936,100 15.25 15.45 14.92 152,100 1,942,400 -28.3
03/07/2024
15.25
 3,043,800 15.45 15.54 15.21 31,100 891,800 -13.7
02/07/2024
15.45
 4,738,700 15.40 15.54 15.21 233,000 613,600 -6.0
01/07/2024
15.30
 2,509,600 15.35 15.35 15.16 47,100 430,600 -6.1
28/06/2024
15.35
 4,178,400 15.40 15.45 14.97 759,900 49,400 11.4
27/06/2024
15.35
 3,668,600 15.16 15.59 15.11 308,500 7,600 4.8
26/06/2024
15.16
 2,721,700 15.35 15.45 15.16 2,000 233,100 -3.7
25/06/2024
15.30
 3,641,000 15.35 15.45 15.25 305,300 395,900 -1.4
24/06/2024
15.35
 7,866,200 15.21 15.54 15.11 47,000 455,700 -6.5
21/06/2024
15.21
 5,194,900 15.35 15.49 15.21 375,200 928,600 -8.8
20/06/2024
15.35
 6,642,600 15.49 15.64 15.21 600 921,500 -14.7
19/06/2024
15.40
 5,155,900 15.54 15.69 15.35 2,000 695,200 -11.2
18/06/2024
15.54
 3,418,700 15.59 15.73 15.54 22,400 215,100 -3.1
17/06/2024
15.54
 5,721,100 15.83 15.88 15.54 9,200 227,500 -3.6
14/06/2024
15.83
 6,370,900 16.21 16.26 15.83 19,600 132,400 -1.9
13/06/2024
16.21
 9,080,800 16.21 16.41 16.12 506,000 75,300 7.3
12/06/2024
16.07
 4,846,900 15.93 16.12 15.78 370,000 8,600 6.0
11/06/2024
15.83
 6,084,000 15.97 16.07 15.73 307,100 88,288 3.6
10/06/2024
15.93
 5,949,000 16.12 16.17 15.93 71,578 889,900 -13.7
07/06/2024
16.02
 3,895,900 16.12 16.17 15.93 2,100 170,011 -2.8
06/06/2024
15.97
 6,341,400 16.17 16.26 15.93 3,300 233,700 -3.9
05/06/2024
16.12
 6,893,300 16.41 16.45 16.12 9,400 114,400 -1.8
04/06/2024
16.36
 4,689,800 16.55 16.60 16.36 3,700 25,900 -0.4
03/06/2024
16.45
 10,266,300 16.31 16.65 16.21 420,000 11,100 7.0
31/05/2024
16.12
 4,875,200 16.21 16.26 16.02 112,300 48,200 1.1
30/05/2024
16.17
 8,309,900 15.97 16.21 15.83 903,800 25,600 14.7
29/05/2024
16.17
 8,479,200 16.17 16.45 16.07 101,700 869,200 -13.0
28/05/2024
16.12
 5,129,400 16.07 16.26 15.97 199,000 207,300 -0.1
27/05/2024
15.88
 6,062,400 16.02 16.12 15.78 51,800 434,500 -6.4
24/05/2024
16.02
 14,823,800 16.55 16.79 15.69 36,300 1,309,900 -21.5
23/05/2024
16.69
 7,116,000 16.84 16.84 16.50 15,400 727,900 -12.3
22/05/2024
16.79
 16,274,700 16.55 17.03 16.45 344,800 123,700 3.9
21/05/2024
16.55
 8,910,100 16.69 16.69 16.31 240,800 71,500 2.9
20/05/2024
16.69
 9,282,700 16.88 16.98 16.65 19,700 551,300 -9.3
17/05/2024
16.69
 9,345,900 16.65 16.79 16.45 855,100 699,709 2.7
16/05/2024
16.55
 8,211,500 16.60 16.79 16.45 1,769,100 21,200 30.3
15/05/2024
16.41
 8,526,000 16.45 16.60 16.31 457,000 1,416,100 -16.4
14/05/2024
16.41
 8,002,800 16.21 16.50 16.12 1,127,800 242,900 15.1
13/05/2024
16.17
 5,492,900 16.17 16.31 15.93 38,800 315,800 -4.7
10/05/2024
16.12
 8,581,900 16.12 16.31 15.88 1,730,500 1,451,100 4.9
09/05/2024
15.93
 6,492,900 16.31 16.41 15.88 610,000 311,100 5.0
08/05/2024
16.21
 12,069,500 16.12 16.45 15.83 161,600 1,676,000 -25.3
07/05/2024
16.31
 5,354,700 16.41 16.45 16.12 16,900 196,100 -3.0
06/05/2024
16.41
 10,394,900 15.83 16.41 15.83 1,430,000 6,000 24.0
03/05/2024
15.73
 7,983,700 15.93 16.26 15.73 45,700 406,100 -6.0
02/05/2024
15.73
 7,059,700 15.49 15.73 15.25 172,300 626,800 -7.3
26/04/2024
15.49
 7,502,300 15.45 15.93 15.40 317,800 491,100 -2.9
25/04/2024
15.69
 6,878,500 15.88 15.88 15.45 196,600 486,100 -4.8
24/04/2024
15.88
 12,137,600 15.25 15.88 14.87 1,696,400 324,400 22.1
23/04/2024
14.87
 11,676,900 15.45 15.54 14.87 270,500 2,098,900 -29.1
22/04/2024
15.35
 13,352,000 15.35 15.54 15.21 349,400 244,300 1.7
19/04/2024
14.97
 19,855,100 15.64 15.97 14.97 902,700 1,592,600 -11.1
17/04/2024
16.02
 17,736,000 17.08 17.12 16.02 705,700 1,131,700 -7.6
16/04/2024
16.93
 25,425,100 17.36 17.56 16.50 948,400 114,900 14.8

Chính sách bảo mật | Điều khoản sử dụng |