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)
30/11/2015
6.56
 953,180 6.74 6.74 6.56 24,100 500 0.4
27/11/2015
6.74
 1,046,150 6.93 6.93 6.74 11,810 13,160 -0.0
26/11/2015
6.93
 535,460 6.93 7.00 6.85 130,100 0 2.5
25/11/2015
6.93
 1,310,460 6.93 6.93 6.78 14,350 398,000 -7.2
24/11/2015
6.93
 1,395,820 7.07 7.07 6.82 200 15,400 -0.3
23/11/2015
7.07
 705,650 7.11 7.18 7.04 0 1,310 -0.0
20/11/2015
7.11
 2,623,110 6.89 7.18 6.82 2,000 0 0.0
19/11/2015
6.89
 737,860 6.89 6.93 6.82 200 800 -0.0
18/11/2015
6.89
 674,940 6.85 6.89 6.78 300 0 0.0
17/11/2015
6.85
 655,340 6.74 6.89 6.74 15,000 4,000 0.2
16/11/2015
6.74
 799,130 6.85 6.85 6.74 0 2,510 -0.0
13/11/2015
6.85
 1,062,210 6.85 6.85 6.74 2,600 0 0.0
12/11/2015
6.85
 1,198,830 6.82 6.85 6.67 10,500 61,070 -0.9
11/11/2015
6.82
 633,280 6.85 6.89 6.78 52,000 1,500 0.9
10/11/2015
6.85
 1,663,770 6.82 6.96 6.78 90 2,000 -0.0
09/11/2015
6.82
 1,020,830 6.78 6.89 6.74 62,000 2,000 1.1
06/11/2015
6.78
 1,342,970 6.96 6.96 6.74 200 0 0.0
05/11/2015
6.96
 1,167,910 6.93 6.96 6.85 53,970 0 1.0
04/11/2015
6.93
 1,154,180 7.04 7.11 6.93 61,000 0 1.2
03/11/2015
7.04
 1,739,920 6.85 7.04 6.85 17,010 1,500 0.3
02/11/2015
6.85
 2,782,540 7.18 7.26 6.85 12,840 21,000 -0.2
30/10/2015
7.18
 1,177,480 7.15 7.22 7.11 121,000 282,000 -3.2
29/10/2015
7.15
 1,194,520 7.22 7.33 7.15 0 6,000 -0.1
28/10/2015
7.22
 2,731,830 7.15 7.40 7.11 282,370 0 5.6
27/10/2015
7.15
 1,587,450 7.11 7.26 7.04 32,780 12,000 0.4
26/10/2015
7.11
 1,469,700 7.22 7.36 7.11 100,000 102,200 -0.0
23/10/2015
7.22
 4,667,630 6.78 7.26 6.85 255,270 3,000 4.9
22/10/2015
6.78
 810,230 6.74 6.85 6.71 0 5,000 -0.1
21/10/2015
6.74
 631,100 6.78 6.89 6.74 19,700 0 0.4
20/10/2015
6.78
 1,239,280 6.89 6.93 6.74 12,000 27,310 -0.3
19/10/2015
6.89
 829,890 6.89 6.96 6.89 100 2,000 -0.0
16/10/2015
6.89
 1,873,980 6.93 7.11 6.89 310,960 9,190 5.8
15/10/2015
6.93
 2,059,190 6.78 7.04 6.74 305,100 98,170 3.9
14/10/2015
6.78
 839,750 6.71 6.78 6.67 508,000 600,000 -1.7
13/10/2015
6.71
 730,370 6.78 6.82 6.67 100 120,050 -2.2
12/10/2015
6.78
 807,680 6.78 6.85 6.74 10,200 0 0.2
09/10/2015
6.78
 1,182,550 6.93 6.93 6.74 5,300 42,200 -0.7
08/10/2015
6.93
 1,311,440 6.82 6.96 6.78 324,990 115,430 4.0
07/10/2015
6.82
 1,375,030 6.85 6.89 6.78 634,910 368,160 5.0
06/10/2015
6.85
 1,942,850 6.56 6.89 6.67 266,490 310,000 -0.7
05/10/2015
6.56
 1,002,050 6.53 6.64 6.53 17,070 115,460 -1.8
02/10/2015
6.53
 1,353,710 6.45 6.60 6.45 132,000 85,600 0.8
01/10/2015
6.45
 492,990 6.49 6.56 6.45 31,000 27,000 0.1
30/09/2015
6.49
 983,420 6.49 6.56 6.45 92,100 1,000 1.6
29/09/2015
6.49
 1,320,120 6.49 6.49 6.34 155,340 4,700 2.6
28/09/2015
6.49
 1,190,070 6.64 6.67 6.49 205,370 0 3.7
25/09/2015
6.64
 1,729,070 6.56 6.64 6.45 120,220 363,700 -4.4
24/09/2015
6.56
 1,377,490 6.64 6.71 6.56 100,000 0 1.8
23/09/2015
6.64
 2,094,080 6.64 6.74 6.53 22,300 173,430 -2.8
22/09/2015
6.64
 1,435,560 6.60 6.74 6.60 51,860 29,000 0.4
21/09/2015
6.60
 1,124,870 6.56 6.60 6.49 2,100 2,000 0.0
18/09/2015
6.56
 4,676,020 6.16 6.56 6.27 191,000 2,120 3.3
17/09/2015
6.16
 993,040 6.12 6.23 6.12 383,390 0 6.5
16/09/2015
6.12
 742,710 6.12 6.20 6.09 50,900 2,500 0.8
15/09/2015
6.12
 1,084,320 6.05 6.20 6.02 153,620 122,760 0.5
14/09/2015
6.05
 821,040 6.09 6.16 6.02 193,200 0 3.2
11/09/2015
6.09
 2,017,410 6.05 6.23 6.09 210,530 9,270 3.4
10/09/2015
6.05
 625,650 6.09 6.12 5.98 142,000 0 2.4
09/09/2015
6.09
 1,610,600 6.02 6.16 6.02 7,180 0 0.1
08/09/2015
6.02
 993,130 5.87 6.02 5.80 20 0 0.0
07/09/2015
5.87
 793,220 5.98 5.98 5.80 0 11,000 -0.2
04/09/2015
5.98
 858,160 6.02 6.05 5.91 160,200 249,200 -1.4
03/09/2015
6.02
 1,521,750 6.12 6.20 5.98 6,500 76,410 -1.1
01/09/2015
6.12
 1,980,100 5.80 6.20 5.76 320,330 170,100 2.5
31/08/2015
5.80
 1,335,790 5.94 5.94 5.76 190,870 13,500 2.8
28/08/2015
5.94
 1,437,130 5.87 5.98 5.80 101,000 80,000 0.3
27/08/2015
5.87
 2,543,790 5.69 5.94 5.83 209,000 0 3.4
26/08/2015
5.69
 2,470,020 5.32 5.69 5.40 321,500 20 5.0
25/08/2015
5.32
 2,569,560 5.58 5.58 5.21 36,620 10,000 0.4
24/08/2015
5.58
 1,865,240 5.98 5.98 5.58 210,600 39,980 2.6
21/08/2015
5.98
 2,457,840 6.09 6.09 5.69 10,420 10,970 -0.0
20/08/2015
6.09
 1,381,340 6.16 6.23 6.05 122,800 7,060 1.9
19/08/2015
6.16
 1,789,600 6.31 6.31 6.02 0 0 0
18/08/2015
6.31
 2,048,320 6.23 6.31 6.12 225,970 960 3.8
17/08/2015
6.23
 1,948,840 6.49 6.60 6.20 110,300 51,200 1.1
14/08/2015
6.49
 1,473,400 6.49 6.60 6.31 142,450 57,520 1.5
13/08/2015
6.49
 2,291,500 6.67 6.67 6.38 366,510 0 6.6
12/08/2015
6.67
 2,488,080 6.93 6.93 6.67 337,930 1,000 6.3
11/08/2015
6.93
 1,759,100 7.00 7.11 6.93 205,800 0 4.0
10/08/2015
7.00
 1,184,140 7.07 7.11 7.00 99,930 0 1.9
07/08/2015
7.07
 875,910 7.00 7.07 6.89 11,690 0 0.2
06/08/2015
7.00
 2,810,750 6.89 7.04 6.89 204,560 300 3.9
05/08/2015
6.89
 1,375,750 6.67 6.89 6.67 365,000 0 6.8
04/08/2015
6.67
 1,320,290 6.60 6.74 6.56 429,480 15,010 7.6
03/08/2015
6.60
 2,201,180 6.78 6.78 6.49 130,000 242,400 -2.0
31/07/2015
6.78
 1,249,690 6.93 7.00 6.78 185,000 96,490 1.7
30/07/2015
6.93
 1,331,140 6.74 6.93 6.67 155,200 0 2.9
29/07/2015
6.74
 1,553,030 6.85 6.93 6.74 418,970 357,670 1.1
28/07/2015
6.85
 1,950,440 6.85 7.04 6.78 614,160 0 11.6
27/07/2015
6.85
 1,531,510 6.74 6.85 6.71 404,000 0 7.5
24/07/2015
6.74
 1,175,620 6.74 6.82 6.67 541,000 150,000 7.2
23/07/2015
6.74
 1,937,280 6.64 6.74 6.64 685,690 0 12.6
22/07/2015
6.64
 2,157,200 6.42 6.71 6.38 503,050 102,590 7.2
21/07/2015
6.42
 1,054,860 6.45 6.45 6.31 391,720 107,900 5.0
20/07/2015
6.45
 1,923,850 6.53 6.53 6.27 568,130 150,000 7.3
17/07/2015
6.53
 2,002,110 6.64 6.71 6.38 502,400 300,000 3.6
16/07/2015
6.64
 1,758,820 6.60 6.64 6.42 271,240 150,000 2.2
15/07/2015
6.60
 1,844,910 6.67 6.74 6.60 15,000 106,200 -1.7
14/07/2015
6.67
 1,339,560 6.74 6.85 6.67 148,870 22,040 2.3
13/07/2015
6.74
 1,934,050 6.93 6.96 6.71 1,000 8,620 -0.1

Chính sách bảo mật | Điều khoản sử dụng |