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
(2024-08-20) 		0.20 1.28% 317,480,600 11,723,946 181.0
14.60
16
15.80
2 tháng
(2024-07-22) 		1.95 14.08% 466,045,400 1,313,482 38.3
12.20
16
15.80
3 tháng
(2024-06-21) 		-0.05 -0.32% 619,469,700 -17,114,328 -232.8
12.20
16.10
15.80
6 tháng
(2024-03-25) 		-3.90 -19.80% 1,312,273,800 -15,862,507 -186.0
12.20
20.80
15.80
12 tháng
(2023-09-25) 		-2.48 -13.54% 3,248,718,000 -24,316,523 -368.3
12.20
20.80
15.80
24 tháng
(2022-09-30) 		-3.42 -17.80% 7,289,102,400 -79,515,301 -944.8
8.08
21.87
15.80
36 tháng
(2021-10-05) 		-2.19 -12.18% 9,865,742,100 -82,732,867 -726.8
8.08
44.27
15.80
60 tháng
(2019-10-16) 		2.30 17.01% 12,554,596,050 -170,100,592 -2,116.0
6.38
44.27
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2015
6.93
 2,913,490 6.67 6.96 6.64 23,000 21,000 0.0
09/07/2015
6.67
 3,459,710 6.42 6.71 6.23 233,620 199,420 0.8
08/07/2015
6.42
 1,705,750 6.49 6.49 6.23 30,000 94,410 -1.1
07/07/2015
6.49
 2,467,260 6.42 6.49 6.23 25,000 840 0.4
06/07/2015
6.42
 1,810,050 6.42 6.49 6.34 13,500 0 0.2
03/07/2015
6.42
 1,523,590 6.27 6.42 6.20 30,540 0 0.5
02/07/2015
6.27
 2,053,360 5.94 6.27 5.91 2,340 0 0.0
01/07/2015
5.94
 1,289,890 5.94 6.05 5.80 500 0 0.0
30/06/2015
5.94
 1,531,820 5.87 6.05 5.80 300,100 0 4.9
29/06/2015
5.87
 911,950 5.69 5.87 5.72 2,000 30,000 -0.4
26/06/2015
5.69
 1,028,570 6.02 6.05 5.69 22,120 0 0.4
25/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/06/2015
6.02
 1,250,870 5.80 6.05 5.98 20,000 5,100 0.2
24/06/2015
5.80
 1,440,700 5.77 5.90 5.77 0 0 0
23/06/2015
5.77
 805,860 5.73 5.83 5.70 13,050 150,000 -2.4
22/06/2015
5.73
 1,168,720 5.87 5.90 5.73 0 0 0
19/06/2015
5.87
 375,880 6.00 6.03 5.87 0 0 0
18/06/2015
6.00
 907,250 5.87 6.00 5.83 0 0 0
17/06/2015
5.87
 1,040,510 5.90 5.93 5.77 0 0 0
16/06/2015
5.90
 1,830,660 5.97 6.03 5.90 320,670 0 5.8
15/06/2015
5.97
 1,363,850 6.07 6.10 5.93 82,790 0 1.5
12/06/2015
6.07
 1,564,890 5.97 6.07 5.90 316,540 0 5.7
11/06/2015
5.97
 1,728,910 5.80 6.03 5.87 0 0 0
10/06/2015
5.80
 3,921,820 5.44 5.80 5.40 0 5,000 -0.1
09/06/2015
5.44
 1,108,170 5.50 5.53 5.34 16,500 0 0.3
08/06/2015
5.50
 1,024,660 5.60 5.67 5.50 20,000 100 0.3
05/06/2015
5.60
 1,532,120 5.40 5.60 5.40 0 5,350 -0.1
04/06/2015
5.40
 1,478,170 5.34 5.50 5.30 0 0 0
03/06/2015
5.34
 1,155,120 5.24 5.44 5.24 48,470 0 0.8
02/06/2015
5.24
 1,471,260 5.47 5.50 5.20 0 22,100 -0.4
01/06/2015
5.47
 691,120 5.40 5.53 5.44 5,000 100,000 -1.6
29/05/2015
5.40
 2,501,530 5.30 5.57 5.27 5,000 15,000 -0.2
28/05/2015
5.30
 1,027,970 5.34 5.44 5.24 81,400 0 1.3
27/05/2015
5.34
 1,086,850 5.30 5.40 5.20 800 0 0.0
26/05/2015
5.30
 2,000,270 5.37 5.37 5.20 267,880 57,460 3.4
25/05/2015
5.37
 1,250,790 5.24 5.37 5.20 0 6,700 -0.1
22/05/2015
5.24
 1,812,440 5.14 5.30 5.07 8,400 9,600 -0.0
21/05/2015
5.14
 2,406,660 5.00 5.30 4.94 200 12,000 -0.2
20/05/2015
5.00
 2,411,730 4.71 5.00 4.74 127,400 11,000 1.8
19/05/2015
4.71
 1,976,320 4.41 4.71 4.44 944,000 0 13.1
18/05/2015
4.41
 1,355,210 4.51 4.54 4.31 38,800 0 0.5
15/05/2015
4.51
 1,579,330 4.67 4.77 4.51 69,200 42,000 0.4
14/05/2015
4.67
 886,310 4.57 4.67 4.51 107,100 0 1.5
13/05/2015
4.57
 3,036,440 4.67 4.74 4.47 0 1,718,910 -23.7
12/05/2015
4.67
 1,390,110 4.77 4.81 4.61 0 259,620 -3.7
11/05/2015
4.77
 840,980 4.77 4.94 4.71 6,300 0 0.1
08/05/2015
4.77
 830,300 4.81 4.84 4.71 10,000 193,140 -2.7
07/05/2015
4.81
 2,595,820 4.67 4.91 4.61 615,990 2,052,300 -20.8
06/05/2015
4.67
 1,206,150 4.84 4.84 4.67 40 391,010 -5.6
05/05/2015
4.84
 1,054,930 4.71 4.84 4.51 0 53,500 -0.8
04/05/2015
4.71
 2,899,070 4.91 5.07 4.64 919,490 1,149,190 -3.6
27/04/2015
4.91
 1,357,130 5.14 5.14 4.87 23,050 5,860 0.3
24/04/2015
5.14
 1,078,810 5.10 5.17 5.07 0 800,000 -12.4
23/04/2015
5.10
 2,059,370 5.27 5.34 4.97 5,100 611,260 -9.3
22/04/2015
5.27
 3,449,250 5.63 5.63 5.27 10,000 317,310 -4.9
21/04/2015
5.63
 778,120 5.70 5.77 5.63 65,000 0 1.1
20/04/2015
5.70
 431,720 5.70 5.73 5.63 0 0 0
17/04/2015
5.70
 797,190 5.77 5.80 5.70 41,000 115,930 -1.3
16/04/2015
5.77
 1,685,270 5.73 5.93 5.70 352,410 5,000 6.1
15/04/2015
5.73
 677,800 5.63 5.73 5.60 0 9,780 -0.2
14/04/2015
5.63
 1,464,280 5.70 5.80 5.63 0 282,000 -4.8
13/04/2015
5.70
 1,126,410 5.80 5.87 5.70 3,950 465,000 -8.0
10/04/2015
5.80
 1,010,320 5.77 5.93 5.77 0 4,370 -0.1
09/04/2015
5.77
 1,289,540 5.77 5.90 5.67 66,600 70 1.2
08/04/2015
5.77
 903,680 5.87 5.87 5.77 0 1,400 -0.0
07/04/2015
5.87
 727,010 5.73 5.90 5.70 10,000 0 0.2
06/04/2015
5.73
 465,000 5.77 5.83 5.73 106,370 0 1.8
03/04/2015
5.77
 1,005,900 5.77 5.83 5.73 224,000 0 3.9
02/04/2015
5.77
 886,210 5.60 5.77 5.60 272,000 5,000 4.6
01/04/2015
5.60
 1,622,870 5.63 5.77 5.60 460,000 0 7.9
31/03/2015
5.63
 763,320 5.57 5.73 5.57 50,100 2,000 0.8
30/03/2015
5.57
 1,410,180 5.90 5.90 5.57 10,310 0 0.2
27/03/2015
5.90
 1,352,590 6.00 6.03 5.90 975,000 50,000 16.7
26/03/2015
6.00
 1,212,880 6.00 6.10 5.97 400,300 0 7.3
25/03/2015
6.00
 3,033,720 5.83 6.03 5.83 744,280 212,400 9.2
24/03/2015
5.83
 1,263,750 5.77 5.87 5.63 744,280 212,400 9.2
23/03/2015
5.77
 1,408,430 5.67 5.80 5.70 752,130 10,000 12.9
20/03/2015
5.67
 926,850 5.70 5.70 5.60 2,500 12,790 -0.2
19/03/2015
5.70
 523,050 5.80 5.83 5.70 0 1,830 -0.0
18/03/2015
5.80
 1,147,950 5.83 5.87 5.73 0 88,540 -1.5
17/03/2015
5.83
 1,125,930 5.77 5.87 5.77 0 0 0
16/03/2015
5.77
 1,391,620 6.00 6.03 5.77 3,090 450,000 -7.9
13/03/2015
6.00
 1,204,760 5.80 6.00 5.87 100,000 50,000 0.9
12/03/2015
5.80
 949,460 5.80 5.87 5.77 1,830 111,000 -1.9
11/03/2015
5.80
 1,399,960 5.90 5.90 5.80 0 121,500 -2.1
10/03/2015
5.90
 1,648,250 5.93 6.03 5.87 500 0 0.0
09/03/2015
5.93
 1,945,500 6.16 6.16 5.93 9,000 67,210 -1.0
06/03/2015
6.16
 835,460 6.03 6.16 5.97 0 140 -0.0
05/03/2015
6.03
 1,037,940 6.10 6.20 6.03 1,000 152,310 -2.8
04/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
04/03/2015
6.10
 1,092,340 5.85 6.20 6.10 9,530 116,750 -2.0
03/03/2015
5.85
 1,818,060 5.73 5.89 5.70 10,000 0 0.2
02/03/2015
5.73
 720,900 5.76 5.76 5.64 0 0 0
27/02/2015
5.76
 973,020 5.85 5.85 5.67 13,800 0 0.3
26/02/2015
5.85
 2,358,040 5.76 5.85 5.67 0 0 0
25/02/2015
5.76
 1,166,500 5.82 5.89 5.64 1,500 22,350 -0.4
24/02/2015
5.82
 1,255,410 5.61 5.82 5.64 36,210 500 0.7
13/02/2015
5.61
 1,760,030 5.45 5.61 5.36 175,060 3,900 3.0
12/02/2015
5.45
 1,083,050 5.48 5.64 5.42 148,400 0 2.7
11/02/2015
5.48
 863,900 5.36 5.54 5.39 213,000 2,000 3.7
10/02/2015
5.36
 1,785,330 5.11 5.36 5.11 234,520 3,000 3.9
09/02/2015
5.11
 1,584,640 5.05 5.20 5.05 178,000 0 2.9

Chính sách bảo mật | Điều khoản sử dụng |