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)
22/04/2014
4.92
 370,350 4.74 4.92 4.71 80,000 0 1.2
21/04/2014
4.74
 788,490 4.71 4.86 4.65 529,690 0 8.1
18/04/2014
4.71
 449,740 4.96 4.96 4.62 40,000 0 0.6
17/04/2014
4.96
 375,160 4.83 4.99 4.86 170,410 0 2.7
16/04/2014
4.83
 970,730 4.89 4.92 4.71 307,500 0 4.8
15/04/2014
4.89
 975,220 5.08 5.11 4.86 508,980 0 8.2
14/04/2014
5.08
 634,920 5.14 5.17 5.08 697,250 10 11.5
11/04/2014
5.14
 897,940 5.17 5.17 5.05 405,870 60,000 5.7
10/04/2014
5.17
 1,078,500 5.11 5.20 5.08 539,910 60,000 8.0
08/04/2014
5.11
 1,172,100 4.92 5.14 4.92 436,290 9,500 7.0
07/04/2014
4.92
 535,580 4.86 4.96 4.83 0 5,000 -0.1
04/04/2014
4.86
 626,070 4.92 4.99 4.80 18,630 0 0.3
03/04/2014
4.92
 1,241,920 4.62 4.92 4.65 449,350 0 7.0
02/04/2014
4.62
 1,049,070 4.74 4.80 4.46 30,030 0 0.5
01/04/2014
4.74
 1,143,900 5.05 5.05 4.71 14,500 34,000 -0.3
31/03/2014
5.05
 1,017,080 5.14 5.20 5.05 50,000 0 0.8
28/03/2014
5.14
 831,140 5.23 5.30 5.11 35,000 0 0.6
27/03/2014
5.23
 1,250,510 5.14 5.23 5.14 168,160 850 2.8
26/03/2014
5.14
 2,238,420 5.23 5.30 5.08 845,190 63,400 13.0
25/03/2014
5.23
 1,801,860 5.42 5.42 5.20 13,000 57,530 -0.8
24/03/2014
5.42
 1,066,600 5.33 5.48 5.36 0 0 0
21/03/2014
5.33
 877,320 5.27 5.42 5.23 11,000 0 0.2
20/03/2014
5.27
 1,182,250 5.42 5.45 5.20 0 3,000 -0.1
19/03/2014
5.42
 1,834,800 5.17 5.42 5.14 22,850 10,720 0.2
18/03/2014
5.17
 2,052,590 5.05 5.27 5.02 617,250 26,950 9.9
17/03/2014
5.05
 1,543,460 4.99 5.17 4.96 69,190 13,200 0.9
14/03/2014
4.99
 1,806,680 5.02 5.11 4.96 271,850 300,000 -0.5
13/03/2014
5.02
 691,060 4.99 5.05 4.96 56,830 0 0.9
12/03/2014
4.99
 1,245,490 5.08 5.11 4.99 85,020 10,000 1.2
11/03/2014
5.08
 1,342,930 5.08 5.20 5.05 55,400 10,000 0.8
10/03/2014
5.08
 1,048,920 5.05 5.08 4.99 5,000 10,000 -0.1
07/03/2014
5.05
 1,218,900 5.14 5.14 4.99 20 90 -0.0
06/03/2014
5.14
 3,802,060 4.89 5.14 4.86 775,210 0 12.5
05/03/2014
4.89
 871,230 4.83 4.89 4.77 32,000 23,000 0.1
04/03/2014
4.83
 1,542,900 4.74 4.83 4.58 231,460 50,000 2.7
03/03/2014
4.74
 2,032,290 5.02 5.05 4.71 69,800 279,670 -3.2
28/02/2014
5.02
 1,575,480 4.89 5.08 4.77 11,200 120,900 -1.7
27/02/2014
4.89
 3,619,020 5.23 5.27 4.89 697,850 35,000 11.2
26/02/2014
5.23
 3,662,660 4.96 5.27 4.96 856,750 141,000 11.7
25/02/2014
4.96
 4,573,300 4.65 4.96 4.58 1,601,700 0 24.7
24/02/2014
4.65
 1,902,140 4.40 4.65 4.40 95,000 0 1.4
21/02/2014
4.40
 2,153,950 4.52 4.55 4.27 157,000 180 2.3
20/02/2014
4.52
 4,451,230 4.83 4.83 4.52 670,000 60,760 9.3
19/02/2014
4.83
 3,211,590 4.52 4.83 4.62 400,000 46,000 5.4
18/02/2014
4.52
 3,324,730 4.24 4.52 4.24 345,550 149,120 2.8
17/02/2014
4.24
 3,262,210 4.21 4.31 4.12 3,000 11,900 -0.1
14/02/2014
4.21
 1,681,040 4.24 4.31 4.15 43,140 0 0.6
13/02/2014
4.24
 1,700,590 4.09 4.24 4.12 108,070 3,750 1.4
12/02/2014
4.09
 1,203,190 4.06 4.15 4.06 12,000 3,000 0.1
11/02/2014
4.06
 2,346,990 4.24 4.27 4.03 34,760 35,350 -0.0
10/02/2014
4.24
 1,601,610 4.18 4.27 4.12 25,700 64,100 -0.5
07/02/2014
4.18
 2,633,960 4.18 4.34 4.12 569,720 0 7.7
06/02/2014
4.18
 2,890,950 3.93 4.18 3.90 450,100 15,060 5.7
27/01/2014
3.93
 676,310 3.87 3.93 3.84 63,000 19,000 0.6
24/01/2014
3.87
 884,730 3.84 3.93 3.81 140,800 0 1.8
23/01/2014
3.84
 628,940 3.78 3.87 3.78 0 0 0
22/01/2014
3.78
 1,191,560 3.87 3.93 3.78 0 0 0
21/01/2014
3.87
 968,050 3.75 3.87 3.78 60,000 0 0.7
20/01/2014
3.75
 1,833,310 3.87 3.87 3.75 46,000 30,100 0.2
17/01/2014
3.87
 764,110 3.96 4.00 3.87 26,000 0 0.3
16/01/2014
3.96
 1,649,600 4.00 4.00 3.87 0 0 0
15/01/2014
4.00
 3,516,100 3.90 4.06 3.90 760,000 16,830 9.6
14/01/2014
3.90
 765,000 3.90 4.00 3.87 10,000 2,020 0.1
13/01/2014
3.90
 655,470 3.93 3.96 3.87 0 0 0
10/01/2014
3.93
 1,923,910 4.03 4.12 3.93 81,090 0 1.0
09/01/2014
4.03
 1,540,470 3.93 4.03 3.90 21,030 25,800 -0.1
08/01/2014
3.93
 528,200 3.93 3.96 3.87 0 100 -0.0
07/01/2014
3.93
 849,540 3.93 4.03 3.90 20,000 0 0.3
06/01/2014
3.93
 517,870 3.81 3.93 3.81 0 0 0
03/01/2014
3.81
 298,710 3.78 3.84 3.78 0 0 0
02/01/2014
3.78
 559,690 3.87 3.93 3.78 85,000 0 1.1
31/12/2013
3.87
 885,630 3.69 3.90 3.72 100,000 0 1.2
30/12/2013
3.69
 1,337,070 3.93 3.93 3.69 5,000 0 0.1
27/12/2013
3.93
 834,570 4.03 4.03 3.90 160,000 0 2.0
26/12/2013
4.03
 833,970 4.03 4.09 4.00 22,800 0 0.3
25/12/2013
4.03
 1,414,920 3.96 4.09 3.96 48,880 4,000 0.6
24/12/2013
3.96
 1,169,880 4.00 4.06 3.93 0 0 0
23/12/2013
4.00
 1,053,370 4.06 4.12 4.00 31,000 4,000 0.4
20/12/2013
4.06
 2,639,830 4.00 4.21 3.96 659,260 0 8.7
19/12/2013
4.00
 2,799,910 3.75 4.00 3.78 0 6,500 -0.1
18/12/2013
3.75
 345,840 3.81 3.81 3.72 0 0 0
17/12/2013
3.81
 1,824,830 3.66 3.81 3.66 0 0 0
16/12/2013
3.66
 655,540 3.69 3.75 3.66 0 0 0
13/12/2013
3.69
 573,400 3.66 3.72 3.62 0 0 0
12/12/2013
3.66
 678,900 3.66 3.72 3.59 31,000 0 0.4
11/12/2013: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
11/12/2013
3.66
 1,529,710 3.59 3.78 3.66 2,500 57,000 -0.6
10/12/2013
3.59
 1,606,790 3.65 3.71 3.59 21,500 0 0.3
09/12/2013
3.65
 2,009,380 3.74 3.77 3.65 4,000 37,000 -0.4
06/12/2013
3.74
 2,087,730 3.83 3.83 3.71 0 0 0
05/12/2013
3.83
 1,072,980 3.89 3.95 3.80 0 0 0
04/12/2013
3.89
 2,997,410 3.65 3.89 3.68 0 111,540 -1.4
03/12/2013
3.65
 3,901,630 3.56 3.71 3.53 8,000 7,000 0.0
02/12/2013
3.56
 653,480 3.59 3.62 3.53 10,000 0 0.1
29/11/2013
3.59
 737,820 3.65 3.68 3.59 39,000 0 0.5
28/11/2013
3.65
 1,573,900 3.53 3.71 3.56 0 0 0
27/11/2013
3.53
 1,462,980 3.65 3.71 3.50 30,000 5,000 0.3
26/11/2013
3.65
 765,020 3.65 3.65 3.56 0 0 0
25/11/2013
3.65
 891,740 3.53 3.68 3.53 68,000 0 0.8
22/11/2013
3.53
 907,590 3.62 3.62 3.47 41,540 3,000 0.5
21/11/2013
3.62
 1,082,450 3.80 3.83 3.62 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |