Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/09/2016	5.10	187,370	5.10	5.14	5.03	11,460	103,700	-1.3
16/09/2016	5.10	80,740	5.14	5.16	5.09	13,540	0	0.2
15/09/2016	5.14	72,920	5.14	5.18	5.07	0	0	0
14/09/2016	5.14	180,660	5.10	5.25	5.10	2,800	2,000	0.0
13/09/2016	5.10	642,600	5.32	5.36	5.10	13,530	408,720	-5.6
12/09/2016	5.32	333,020	5.47	5.47	5.29	126,500	278,440	-2.2
09/09/2016	5.47	430,660	5.47	5.47	5.40	110,000	198,050	-1.3
08/09/2016	5.47	437,900	5.47	5.51	5.40	218,130	303,970	-1.3
07/09/2016	5.47	90,820	5.43	5.47	5.40	72,400	0	1.1
06/09/2016	5.43	285,240	5.47	5.47	5.40	152,060	10,000	2.1
05/09/2016	5.47	282,330	5.43	5.47	5.40	209,370	3,000	3.1
01/09/2016	5.43	421,650	5.43	5.47	5.40	80,000	151,000	-1.1
31/08/2016	5.43	248,120	5.47	5.47	5.43	91,510	117,900	-0.4
30/08/2016	5.47	365,620	5.43	5.47	5.43	267,990	200,000	1.0
29/08/2016	5.43	200,950	5.51	5.51	5.43	20,500	103,840	-1.3
26/08/2016	5.51	175,110	5.43	5.54	5.47	0	0	0
25/08/2016	5.43	106,280	5.43	5.54	5.43	17,980	20,000	-0.0
24/08/2016	5.43	149,060	5.43	5.51	5.43	35,000	0	0.5
23/08/2016	5.43	261,720	5.43	5.43	5.40	71,900	2,100	1.0
22/08/2016	5.43	107,490	5.43	5.47	5.40	40,900	10,000	0.5
19/08/2016	5.43	117,380	5.47	5.54	5.43	21,500	0	0.3
18/08/2016	5.47	155,730	5.54	5.54	5.47	61,000	25,000	0.5
17/08/2016	5.54	488,200	5.61	5.61	5.47	106,000	442,800	-5.1
16/08/2016	5.61	196,420	5.58	5.69	5.58	38,250	40,250	-0.0
15/08/2016	5.58	88,130	5.47	5.58	5.47	25,000	10,000	0.2
12/08/2016	5.47	88,780	5.58	5.61	5.47	630	0	0.0
11/08/2016	5.58	218,270	5.51	5.65	5.54	65,100	0	1.0
10/08/2016	5.51	201,350	5.43	5.61	5.43	0	12,490	-0.2
09/08/2016	5.43	97,090	5.43	5.51	5.40	26,000	0	0.4
08/08/2016	5.43	125,400	5.43	5.47	5.36	50,000	25,000	0.4
05/08/2016	5.43	328,060	5.47	5.47	5.25	213,260	63,000	2.2
04/08/2016	5.47	122,850	5.54	5.61	5.47	2,580	0	0.0
03/08/2016	5.54	399,620	5.61	5.61	5.25	208,300	0	3.1
02/08/2016	5.61	569,910	5.54	5.61	5.43	360,480	0	5.5
01/08/2016	5.54	178,390	5.65	5.65	5.54	77,260	600	1.2
29/07/2016	5.65	246,460	5.58	5.65	5.58	132,730	98,110	0.5
28/07/2016	5.58	355,760	5.72	5.76	5.54	165,420	289,480	-1.9
27/07/2016	5.72	380,910	5.58	5.76	5.58	229,410	210,000	0.3
26/07/2016	5.58	667,680	5.54	5.61	5.51	297,830	165,000	2.0
25/07/2016	5.54	383,870	5.69	5.72	5.54	99,240	71,590	0.4
22/07/2016	5.69	1,079,860	5.83	5.83	5.61	743,120	80,000	10.3
21/07/2016	5.83	758,870	5.98	5.98	5.69	152,950	179,100	-0.4
20/07/2016	5.98	612,170	5.98	6.02	5.94	273,000	69,270	3.3
19/07/2016	5.98	1,044,080	6.02	6.02	5.91	520,000	253,440	4.3
18/07/2016	6.02	1,075,910	5.98	6.02	5.83	681,390	661,480	0.4
15/07/2016	5.98	803,280	5.98	6.02	5.87	443,460	227,430	3.5
14/07/2016	5.98	1,492,570	5.87	6.09	5.91	808,500	228,570	9.6
13/07/2016	5.87	711,810	5.87	6.09	5.76	212,100	110,200	1.7
12/07/2016	5.87	509,660	5.69	5.87	5.72	103,200	0	1.6
11/07/2016	5.69	860,410	5.94	6.05	5.65	40,200	145,000	-1.7
08/07/2016	5.94	700,580	6.12	6.20	5.94	122,800	12,610	1.9
07/07/2016	6.12	894,490	6.02	6.20	6.02	157,750	196,600	-0.6
06/07/2016	6.02	792,560	6.05	6.05	5.94	0	248,510	-4.1
05/07/2016	6.05	2,235,940	5.76	6.16	5.80	500,000	382,560	1.9
04/07/2016	5.76	498,140	5.65	5.80	5.69	141,000	70	2.2
01/07/2016	5.65	961,500	5.58	5.69	5.58	554,610	2,100	8.6
30/06/2016	5.58	700,660	5.58	5.61	5.58	388,500	0	6.0
29/06/2016	5.58	636,910	5.47	5.61	5.47	251,160	0	3.8
28/06/2016	5.47	651,410	5.40	5.51	5.36	466,590	28,760	6.5
27/06/2016	5.40	946,830	5.32	5.40	5.14	617,460	379,600	3.4
24/06/2016	5.32	2,707,540	5.58	5.58	5.21	960,040	1,242,930	-4.4
23/06/2016	5.58	371,760	5.54	5.61	5.54	138,700	81,270	0.9
22/06/2016	5.54	417,480	5.58	5.61	5.54	107,150	154,460	-0.7
21/06/2016	5.58	199,350	5.69	5.69	5.54	0	5,000	-0.1
20/06/2016	5.69	566,450	5.51	5.69	5.51	480,000	20,000	7.1
17/06/2016	5.51	590,230	5.47	5.58	5.47	233,420	0	3.5
16/06/2016	5.47	569,640	5.58	5.58	5.47	302,100	457,230	-2.4
15/06/2016	5.58	324,950	5.61	5.61	5.54	10,000	31,640	-0.3
14/06/2016	5.61	752,220	5.47	5.61	5.47	275,000	50,190	3.4
13/06/2016	5.47	787,290	5.61	5.61	5.47	136,000	14,710	1.8
10/06/2016	5.61	460,320	5.69	5.69	5.58	90,000	0	1.4
09/06/2016	5.69	712,930	5.72	5.72	5.61	113,000	0	1.8
08/06/2016	5.72	421,230	5.69	5.80	5.69	176,380	0	2.8
07/06/2016	5.69	412,580	5.72	5.76	5.65	152,800	110,100	0.7
06/06/2016	5.72	426,580	5.76	5.83	5.69	100,000	0	1.6
03/06/2016	5.76	505,450	5.87	5.91	5.76	54,200	0	0.9
02/06/2016	5.87	1,595,010	5.58	5.91	5.61	0	0	0
01/06/2016	5.58	468,850	5.58	5.65	5.54	138,260	0	2.1
31/05/2016	5.58	493,920	5.58	5.61	5.54	235,870	0	3.6
30/05/2016	5.58	1,250,300	5.47	5.65	5.54	162,050	0	2.5
27/05/2016	5.47	276,470	5.47	5.54	5.43	150,490	10,000	2.1
26/05/2016	5.47	510,090	5.54	5.54	5.43	158,610	1,000	2.4
25/05/2016	5.54	399,860	5.47	5.61	5.47	110,000	0	1.7
24/05/2016	5.47	392,460	5.47	5.54	5.43	81,000	20,000	0.9
23/05/2016	5.47	338,690	5.51	5.54	5.43	108,160	4,520	1.6
20/05/2016	5.51	259,070	5.58	5.61	5.51	0	4,000	-0.1
19/05/2016	5.58	257,670	5.58	5.61	5.54	1,000	0	0.0
18/05/2016	5.58	1,103,920	5.47	5.69	5.58	0	1,550	-0.0
17/05/2016	5.47	847,300	5.29	5.47	5.29	79,000	44,400	0.5
16/05/2016	5.29	302,180	5.18	5.32	5.18	78,050	22,000	0.8
13/05/2016	5.18	348,350	5.25	5.29	5.18	30,000	200,230	-2.4
12/05/2016	5.25	675,560	5.14	5.36	5.18	1,050	200,250	-2.9
11/05/2016	5.14	456,470	5.14	5.21	5.10	200,050	408,000	-2.9
10/05/2016	5.14	578,350	5.21	5.21	5.10	0	301,000	-4.2
09/05/2016	5.21	300,710	5.32	5.40	5.18	0	100,000	-1.4
06/05/2016	5.32	157,530	5.32	5.40	5.32	7,000	0	0.1
05/05/2016	5.32	563,790	5.36	5.43	5.32	119,500	295,540	-2.6
04/05/2016	5.36	862,210	5.54	5.58	5.36	201,000	774,200	-8.5
29/04/2016	5.54	452,370	5.47	5.58	5.51	289,900	214,630	1.1
28/04/2016	5.47	584,330	5.54	5.61	5.47	29,700	317,200	-4.3

Page:
<<
20
21
22
>>

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

CTCP Tập đoàn Đất Xanh (dxg)

THỐNG KÊ GIAO DỊCH