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)
27/04/2016
5.54
 450,350 5.72 5.72 5.54 7,500 278,000 -4.2
26/04/2016
5.72
 571,140 5.54 5.76 5.54 76,500 500 1.2
25/04/2016
5.54
 557,600 5.54 5.61 5.51 20,700 250,000 -3.5
22/04/2016
5.54
 622,250 5.54 5.58 5.47 121,130 213,000 -1.4
21/04/2016
5.54
 567,670 5.65 5.72 5.51 8,000 101,500 -1.4
20/04/2016
5.65
 244,000 5.65 5.76 5.65 47,400 6,090 0.6
19/04/2016
5.65
 513,760 5.72 5.76 5.65 168,090 193,940 -0.4
15/04/2016
5.72
 453,950 5.83 5.91 5.72 1,000 124,970 -2.0
14/04/2016
5.83
 170,590 5.91 5.91 5.83 6,090 100,200 -1.5
13/04/2016
5.91
 354,730 5.94 5.98 5.87 204,900 0 3.3
12/04/2016
5.94
 509,720 5.91 5.94 5.87 1,000 5,140 -0.1
11/04/2016
5.91
 534,100 5.87 5.98 5.87 33,450 1,410 0.5
08/04/2016
5.87
 265,270 5.87 5.87 5.83 142,760 1,500 2.3
07/04/2016
5.87
 493,200 5.87 5.94 5.83 295,290 86,850 3.4
06/04/2016
5.87
 290,430 5.87 5.91 5.83 218,760 80,000 2.2
05/04/2016
5.87
 585,470 5.83 5.87 5.83 372,720 214,770 2.5
04/04/2016
5.83
 653,250 5.83 5.83 5.76 500,820 174,850 5.2
01/04/2016
5.83
 660,130 5.94 5.94 5.80 436,460 148,530 4.6
31/03/2016
5.94
 608,720 5.91 5.94 5.83 447,680 0 7.3
30/03/2016
5.91
 852,200 5.83 5.98 5.76 456,600 0 7.4
29/03/2016
5.83
 913,240 5.83 5.94 5.76 429,600 0 6.9
28/03/2016
5.83
 1,104,730 5.69 5.91 5.65 381,480 134,650 3.9
25/03/2016
5.69
 526,450 5.69 5.72 5.58 315,800 790 4.9
24/03/2016
5.69
 920,120 5.65 5.69 5.58 374,890 10,200 5.7
23/03/2016
5.65
 957,550 5.58 5.69 5.54 6,650 432,590 -6.5
22/03/2016
5.58
 1,074,530 5.76 5.80 5.58 91,450 200,000 -1.7
21/03/2016
5.76
 875,110 5.94 5.98 5.76 72,100 355,000 -4.5
18/03/2016
5.94
 436,510 6.02 6.02 5.91 2,000 70,000 -1.1
17/03/2016
6.02
 670,820 5.91 6.12 5.94 189,000 9,000 3.0
16/03/2016
5.91
 937,980 5.94 6.02 5.87 3,050 86,360 -1.4
15/03/2016
5.94
 571,060 6.05 6.05 5.91 2,500 149,900 -2.4
14/03/2016
6.05
 2,387,640 6.23 6.23 6.02 518,500 636,810 -2.0
11/03/2016
6.23
 931,910 6.31 6.38 6.20 403,850 302,000 1.7
10/03/2016
6.31
 546,490 6.23 6.34 6.23 8,448,350 150,000 141.1
09/03/2016
6.23
 1,623,100 6.12 6.34 6.16 406,240 669,000 -4.5
08/03/2016
6.12
 1,280,820 6.20 6.20 6.05 263,400 565,540 -5.0
07/03/2016
6.20
 784,290 6.20 6.23 6.16 354,450 0 6.0
04/03/2016
6.20
 791,200 6.20 6.23 6.16 308,300 200,000 1.8
03/03/2016
6.20
 680,400 6.16 6.23 6.16 384,910 230,010 2.6
02/03/2016
6.16
 1,169,960 6.09 6.27 6.12 431,480 456,000 -0.4
01/03/2016
6.09
 1,298,260 6.16 6.20 6.05 33,000 8,000 0.4
29/02/2016
6.16
 2,703,380 6.49 6.49 6.09 33,100 308,000 -4.7
26/02/2016
6.49
 1,130,240 6.56 6.56 6.45 45,480 0 0.8
25/02/2016
6.56
 759,460 6.60 6.64 6.49 210,700 1,000 3.8
24/02/2016
6.60
 577,610 6.56 6.67 6.56 200 0 0.0
23/02/2016
6.56
 1,897,670 6.64 6.85 6.56 182,540 500,000 -5.8
22/02/2016
6.64
 735,100 6.56 6.71 6.53 73,560 2,000 1.3
19/02/2016
6.56
 514,870 6.64 6.67 6.53 20,920 304,830 -5.1
18/02/2016
6.64
 577,270 6.56 6.67 6.53 62,350 0 1.1
17/02/2016
6.56
 326,630 6.60 6.64 6.49 35,000 100 0.6
16/02/2016
6.60
 415,820 6.53 6.60 6.53 46,060 0 0.8
15/02/2016
6.53
 411,910 6.56 6.60 6.45 100,000 0 1.8
05/02/2016
6.56
 521,800 6.53 6.56 6.49 10,000 0 0.2
04/02/2016
6.53
 256,240 6.56 6.64 6.53 1,030 0 0.0
03/02/2016
6.56
 1,173,620 6.53 6.60 6.42 441,640 378,900 1.1
02/02/2016
6.53
 670,480 6.53 6.64 6.49 135,250 156,390 -0.4
01/02/2016
6.53
 703,770 6.60 6.67 6.53 3,170 280,010 -5.0
29/01/2016
6.60
 592,250 6.56 6.71 6.49 76,810 0 1.4
28/01/2016
6.56
 475,420 6.64 6.64 6.49 50 13,000 -0.2
27/01/2016
6.64
 654,000 6.60 6.71 6.60 2,600 225,730 -4.1
26/01/2016
6.60
 979,970 6.82 6.82 6.56 0 0 0
25/01/2016
6.82
 1,323,430 6.49 6.85 6.56 131,300 0 2.4
22/01/2016
6.49
 845,930 6.34 6.56 6.27 268,000 0 4.6
21/01/2016
6.34
 839,160 6.23 6.38 6.16 23,050 9,600 0.2
20/01/2016
6.23
 537,090 6.31 6.49 6.23 20,000 40,920 -0.4
19/01/2016
6.31
 550,320 6.05 6.31 6.09 135,100 0 2.3
18/01/2016
6.05
 1,684,560 6.31 6.31 5.98 691,550 35,720 10.9
15/01/2016
6.31
 652,660 6.45 6.53 6.31 155,170 10,000 2.5
14/01/2016
6.45
 669,070 6.56 6.56 6.34 34,430 20,200 0.2
13/01/2016
6.56
 402,820 6.56 6.64 6.49 101,730 10,000 1.6
12/01/2016
6.56
 793,680 6.27 6.56 6.27 263,000 21,000 4.3
11/01/2016
6.27
 685,710 6.42 6.49 6.27 176,500 0 3.1
08/01/2016
6.42
 596,330 6.56 6.56 6.31 137,300 4,160 2.4
07/01/2016
6.56
 938,050 6.85 6.85 6.49 5,900 21,100 -0.3
06/01/2016
6.85
 856,280 6.78 6.85 6.74 10,300 5,000 0.1
05/01/2016
6.78
 759,140 6.85 6.85 6.71 100 44,000 -0.8
04/01/2016
6.85
 717,770 6.89 6.93 6.82 56,140 4,600 1.0
31/12/2015
6.89
 329,950 6.93 6.96 6.85 2,650 0 0.1
30/12/2015
6.93
 304,780 6.93 6.96 6.89 600 0 0.0
29/12/2015
6.93
 591,570 6.89 6.96 6.89 80,000 20,500 1.1
28/12/2015
6.89
 685,890 6.96 6.96 6.89 103,300 0 2.0
25/12/2015
6.96
 336,100 7.00 7.00 6.89 0 0 0
24/12/2015
7.00
 624,300 6.93 7.00 6.89 272,000 0 5.2
23/12/2015
6.93
 393,420 6.93 6.93 6.82 40,000 20,740 0.4
22/12/2015
6.93
 338,900 7.00 7.00 6.85 0 960 -0.0
21/12/2015
7.00
 587,710 7.04 7.07 6.85 0 50,750 -1.0
18/12/2015
7.04
 638,380 7.11 7.11 7.04 262,600 74,990 3.7
17/12/2015
7.11
 1,341,720 7.07 7.15 7.00 620,100 45,000 11.2
16/12/2015
7.07
 1,656,290 6.93 7.15 6.96 286,010 0 5.5
15/12/2015
6.93
 629,510 6.89 6.93 6.85 200,000 0 3.8
14/12/2015
6.89
 574,530 6.82 6.93 6.78 171,130 960 3.2
11/12/2015
6.82
 308,450 6.78 6.85 6.74 86,100 0 1.6
10/12/2015
6.78
 448,930 6.82 6.85 6.74 800 0 0.0
09/12/2015
6.82
 625,930 6.85 6.96 6.82 0 0 0
08/12/2015
6.85
 665,050 6.85 6.89 6.74 51,000 5,400 0.9
07/12/2015
6.85
 764,600 6.85 6.89 6.82 155,400 0 2.9
04/12/2015
6.85
 1,127,790 6.74 6.85 6.64 150 10,000 -0.2
03/12/2015
6.74
 685,120 6.74 6.78 6.71 115,700 0 2.1
02/12/2015
6.74
 850,850 6.49 6.74 6.49 360,000 1,680 6.5
01/12/2015
6.49
 1,264,670 6.56 6.71 6.49 307,800 200 5.5

Chính sách bảo mật | Điều khoản sử dụng |