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)
14/02/2017
6.97
 2,101,420 7.07 7.09 6.88 8,380 0 0.1
13/02/2017
7.07
 2,555,930 6.86 7.12 6.90 60,320 50 0.9
10/02/2017
6.86
 3,885,360 6.55 6.88 6.57 14,470 472,070 -6.6
09/02/2017
6.55
 1,717,200 6.48 6.60 6.48 1,300 380,950 -5.2
08/02/2017
6.48
 1,437,350 6.50 6.55 6.45 240 369,870 -5.1
07/02/2017
6.50
 2,327,780 6.55 6.67 6.48 54,000 374,010 -4.4
06/02/2017
6.55
 2,669,170 6.34 6.55 6.29 100,000 414,130 -4.3
03/02/2017
6.34
 1,421,940 6.50 6.52 6.34 0 250,000 -3.4
02/02/2017
6.50
 2,211,120 6.36 6.55 6.36 850 613,810 -8.4
25/01/2017
6.36
 1,588,360 6.17 6.36 6.19 20,640 559,040 -7.2
24/01/2017
6.17
 928,130 6.17 6.22 6.15 1,400 298,700 -3.9
23/01/2017
6.17
 2,850,200 6.05 6.31 6.15 89,000 375,440 -3.7
20/01/2017
6.05
 1,048,980 5.89 6.05 5.91 2,500 265,460 -3.3
19/01/2017
5.89
 933,560 5.98 6.00 5.89 8,000 508,310 -6.3
18/01/2017
5.98
 652,030 6.10 6.10 5.98 3,000 5,000 -0.0
17/01/2017
6.10
 2,473,760 5.84 6.17 5.84 19,170 270,960 -3.2
16/01/2017
5.84
 1,710,110 5.77 5.86 5.74 208,340 1,040,650 -10.2
13/01/2017
5.77
 1,634,420 5.82 5.86 5.74 360,240 670,000 -3.8
12/01/2017
5.82
 1,407,170 5.77 5.84 5.74 310,330 484,470 -2.1
11/01/2017
5.77
 852,980 5.86 5.91 5.77 7,750 429,900 -5.2
10/01/2017
5.86
 1,024,990 5.82 5.89 5.84 0 681,810 -8.4
09/01/2017
5.82
 1,458,480 5.82 5.93 5.82 0 889,230 -11.0
06/01/2017
5.82
 2,075,730 5.77 5.96 5.82 1,000,000 2,000,000 -12.4
05/01/2017
5.77
 1,178,430 5.84 5.86 5.77 795,500 1,497,340 -8.6
04/01/2017
5.84
 1,042,690 5.74 5.86 5.72 268,520 358,000 -1.1
03/01/2017
5.74
 251,990 5.91 5.91 5.72 0 0 0
30/12/2016
5.91
 650,380 5.67 5.91 5.63 0 1,000 -0.0
29/12/2016
5.67
 617,310 5.65 5.74 5.63 8,570 260,000 -3.0
28/12/2016
5.65
 681,640 5.79 5.79 5.58 4,000 157,500 -1.8
27/12/2016
5.79
 515,190 5.84 5.86 5.70 0 70,900 -0.9
26/12/2016
5.84
 555,510 5.60 5.86 5.63 0 0 0
23/12/2016
5.60
 1,651,270 5.74 5.79 5.51 10 815,000 -9.7
22/12/2016
5.74
 1,534,780 5.93 6.03 5.67 0 0 0
21/12/2016
5.93
 1,163,810 6.15 6.19 5.93 0 0 0
20/12/2016
6.15
 497,510 6.29 6.31 6.15 0 1,000 -0.0
19/12/2016
6.29
 1,329,110 6.19 6.38 6.19 7,300 66,580 -0.8
16/12/2016
6.19
 631,010 6.17 6.19 6.10 10 910 -0.0
15/12/2016
6.17
 568,400 6.15 6.22 6.05 0 44,740 -0.6
14/12/2016
6.15
 1,249,980 5.77 6.15 5.67 9,840 379,800 -4.6
13/12/2016
5.77
 1,577,640 5.96 6.00 5.67 4,000 452,030 -5.5
12/12/2016
5.96
 1,319,190 6.12 6.12 5.86 690 414,000 -5.2
09/12/2016
6.12
 742,320 6.15 6.19 6.12 0 251,090 -3.3
08/12/2016
6.15
 913,390 6.15 6.24 6.12 0 324,450 -4.2
07/12/2016
6.15
 1,279,430 6.15 6.24 6.08 0 258,040 -3.4
06/12/2016
6.15
 2,302,220 6.26 6.34 6.05 25,000 696,760 -8.8
05/12/2016
6.26
 719,420 6.43 6.48 6.26 0 555,120 -7.5
02/12/2016
6.43
 469,250 6.45 6.52 6.43 900 194,000 -2.7
01/12/2016
6.45
 168,660 6.43 6.57 6.43 0 30,280 -0.4
30/11/2016
6.43
 257,730 6.41 6.48 6.38 0 63,320 -0.9
29/11/2016
6.41
 1,153,160 6.57 6.57 6.38 0 186,110 -2.5
28/11/2016
6.57
 569,060 6.64 6.76 6.57 90 105,000 -1.5
25/11/2016
6.64
 458,600 6.67 6.69 6.60 10,000 91,710 -1.1
24/11/2016
6.67
 609,980 6.55 6.76 6.55 0 118,560 -1.7
23/11/2016
6.55
 1,223,170 6.62 6.69 6.52 20,010 94,940 -1.1
22/11/2016
6.62
 999,050 6.57 6.71 6.52 10 203,180 -2.8
21/11/2016
6.57
 600,450 6.74 6.81 6.57 0 22,060 -0.3
18/11/2016
6.74
 934,080 6.69 6.78 6.69 18,000 55,500 -0.5
17/11/2016
6.69
 656,870 6.62 6.81 6.55 10,050 12,500 -0.0
16/11/2016
6.62
 613,100 6.38 6.62 6.34 7,000 5,000 0.0
15/11/2016
6.38
 1,090,860 6.36 6.45 6.34 44,320 276,000 -3.1
14/11/2016
6.36
 1,249,410 6.29 6.57 6.22 0 452,590 -6.1
11/11/2016
6.29
 1,396,950 6.10 6.38 6.19 0 132,150 -1.8
10/11/2016
6.10
 1,847,750 5.72 6.10 5.79 0 332,800 -4.2
09/11/2016
5.72
 1,096,610 5.82 5.82 5.56 500 313,600 -3.8
08/11/2016
5.82
 1,834,750 5.67 5.91 5.67 1,100 683,500 -8.4
07/11/2016
5.67
 999,890 5.39 5.74 5.41 1,200 429,030 -5.0
04/11/2016
5.39
 1,004,540 5.41 5.44 5.37 5,520 689,340 -7.8
03/11/2016
5.41
 876,970 5.44 5.46 5.30 80,030 283,310 -2.3
02/11/2016
5.44
 1,289,110 5.51 5.53 5.44 100 839,960 -9.8
01/11/2016
5.51
 1,344,200 5.48 5.58 5.46 200 782,780 -9.1
31/10/2016
5.48
 1,744,380 5.39 5.51 5.39 100,000 1,089,780 -11.5
28/10/2016
5.39
 1,135,910 5.39 5.48 5.34 88,190 599,000 -5.9
27/10/2016
5.39
 1,667,510 5.39 5.46 5.37 170,100 1,227,930 -12.1
26/10/2016
5.39
 991,440 5.37 5.44 5.34 105,100 549,000 -5.1
25/10/2016
5.37
 1,048,610 5.37 5.44 5.25 100,050 438,610 -3.8
24/10/2016
5.37
 1,032,170 5.41 5.48 5.37 107,060 206,000 -1.1
21/10/2016
5.41
 556,240 5.37 5.41 5.34 90,070 263,000 -2.0
20/10/2016
5.37
 592,300 5.37 5.41 5.32 119,800 247,880 -1.5
19/10/2016
5.37
 693,400 5.44 5.46 5.34 166,100 328,750 -1.9
18/10/2016
5.44
 551,170 5.58 5.58 5.39 140,000 287,910 -1.7
17/10/2016
5.58
 267,300 5.72 5.72 5.58 55,000 157,960 -1.2
14/10/2016
5.72
 460,100 5.74 5.82 5.67 130,050 237,030 -1.3
13/10/2016
5.74
 151,330 5.72 5.82 5.72 45,800 110,960 -0.8
12/10/2016
5.72
 411,640 5.77 5.89 5.63 120,400 34,400 1.1
11/10/2016
5.77
 380,150 5.72 5.77 5.58 160,180 19,000 1.7
10/10/2016
5.72
 328,290 5.91 5.91 5.72 0 29,000 -0.4
07/10/2016
5.91
 402,000 5.96 5.96 5.79 213,220 5,000 2.6
06/10/2016
5.96
 784,960 5.91 6.08 5.91 539,580 20,000 6.5
05/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
05/10/2016
5.91
 2,139,210 5.54 5.91 5.82 721,310 194,550 6.6
04/10/2016
5.54
 1,003,530 5.36 5.69 5.40 192,000 6,000 2.8
03/10/2016
5.36
 608,840 5.29 5.36 5.29 189,760 26,060 2.4
30/09/2016
5.29
 324,140 5.29 5.32 5.27 114,390 100 1.7
29/09/2016
5.29
 430,760 5.34 5.40 5.29 0 570 -0.0
28/09/2016
5.34
 308,510 5.38 5.38 5.32 120,000 1,510 1.7
27/09/2016
5.38
 482,800 5.38 5.40 5.34 108,640 40,000 1.0
26/09/2016
5.38
 360,850 5.40 5.41 5.34 3,840 0 0.1
23/09/2016
5.40
 487,100 5.41 5.43 5.36 144,020 100 2.1
22/09/2016
5.41
 234,240 5.27 5.41 5.18 109,790 0 1.6
21/09/2016
5.27
 287,580 5.10 5.27 5.10 98,000 0 1.4
20/09/2016
5.10
 292,520 5.10 5.21 5.07 3,200 100,300 -1.4

Chính sách bảo mật | Điều khoản sử dụng |