CTCP Tập đoàn Đất Xanh (dxg)

15.45
-0.15
(-0.96%)
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
(2024-08-07) 		2.25 17.05% 263,386,000 5,530,290 83.9
13
16
15.45
2 tháng
(2024-07-08) 		1.05 7.29% 450,908,100 -17,719,484 -239.8
12.20
16
15.45
3 tháng
(2024-06-10) 		-1.15 -6.93% 566,062,600 -26,593,358 -379.7
12.20
16.90
15.45
6 tháng
(2024-03-11) 		-2.30 -12.96% 1,408,549,600 -22,674,863 -285.4
12.20
20.80
15.45
12 tháng
(2023-09-12) 		-5.67 -26.83% 3,341,485,500 -31,027,179 -468.1
12.20
21.87
15.45
24 tháng
(2022-09-19) 		-7.37 -32.30% 7,282,148,100 -91,476,847 -1,163.9
8.08
24.43
15.45
36 tháng
(2021-09-22) 		-2.87 -15.68% 9,791,754,800 -87,629,323 -793.1
8.08
44.27
15.45
60 tháng
(2019-10-03) 		1.62 11.69% 12,466,039,340 -178,313,188 -2,242.4
6.38
44.27
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
19.03
 23,838,600 18.89 19.51 18.80 2,925,000 268,600 53.6
14/11/2023
18.89
 21,880,800 19.08 19.46 18.65 2,057,500 518,100 30.6
13/11/2023
19.08
 19,059,000 18.75 19.36 18.28 387,700 1,125,200 -14.9
10/11/2023
18.75
 33,520,200 18.42 19.70 18.18 641,900 94,500 10.8
09/11/2023
18.42
 26,654,800 17.99 19.13 18.13 550,900 975,800 -8.5
08/11/2023
17.99
 20,952,200 16.85 17.99 16.71 757,400 252,100 9.4
07/11/2023
16.85
 15,342,900 17.28 17.42 16.81 275,500 718,800 -8.0
06/11/2023
17.28
 13,093,400 17.09 17.42 16.85 130,200 501,800 -6.7
03/11/2023
17.09
 20,783,600 17.04 17.47 16.85 1,011,700 200,500 14.8
02/11/2023
17.04
 20,813,900 15.96 17.04 16.19 1,422,000 19,300 24.8
01/11/2023
15.96
 15,757,300 15.77 16.05 14.96 110,500 907,500 -13.0
31/10/2023
15.77
 20,386,600 15.77 16.38 15.72 1,734,500 560,300 19.9
30/10/2023
15.77
 14,385,500 16.48 16.71 15.77 525,500 288,100 3.9
27/10/2023
16.48
 19,859,100 15.43 16.48 15.43 604,200 338,700 4.7
26/10/2023
15.43
 32,224,300 16.24 16.24 15.10 1,162,400 447,900 11.6
25/10/2023
16.24
 12,888,400 16.76 17.00 16.14 20,400 499,700 -8.5
24/10/2023
16.76
 14,225,600 16.00 16.81 16.10 388,400 318,700 1.1
23/10/2023
16.00
 16,810,800 15.86 16.67 15.86 5,000 1,051,000 -18.0
20/10/2023
15.86
 13,188,000 14.87 15.86 15.01 913,500 316,400 9.9
19/10/2023
14.87
 15,207,000 14.68 15.48 14.53 1,280,900 25,300 19.9
18/10/2023
14.68
 20,398,400 15.53 15.96 14.49 2,015,000 7,000 32.2
17/10/2023
15.53
 10,402,500 16.52 16.95 15.53 604,000 100 10.6
16/10/2023
16.52
 11,844,800 17.38 17.52 16.52 8,900 762,700 -13.6
13/10/2023
17.38
 14,208,800 16.95 17.61 16.33 658,900 78,700 10.5
12/10/2023
16.95
 15,774,300 16.81 17.42 16.85 45,500 584,100 -9.7
11/10/2023
16.81
 11,323,900 16.10 16.81 15.91 987,400 71,100 15.6
10/10/2023
16.10
 11,513,600 16.38 16.71 16.10 13,500 270,000 -4.4
09/10/2023
16.38
 10,646,700 15.81 16.48 15.86 226,200 276,600 -0.8
06/10/2023
15.81
 17,452,000 15.72 16.10 15.10 2,581,200 1,925,000 10.4
05/10/2023
15.72
 19,757,800 16.85 17.09 15.72 625,100 2,022,000 -24.2
04/10/2023
16.85
 17,189,100 16.81 17.14 15.91 1,012,800 12,500 17.4
03/10/2023
16.81
 19,361,200 18.04 18.04 16.81 546,600 1,424,800 -16.0
02/10/2023
18.04
 9,110,600 17.90 18.42 17.80 729,100 118,700 11.6
29/09/2023
17.90
 11,583,600 17.99 18.32 17.61 1,397,100 116,800 24.3
28/09/2023
17.99
 15,300,500 18.18 18.23 17.28 1,585,000 1,868,900 -4.8
27/09/2023
18.18
 17,829,500 17.09 18.18 16.52 905,700 306,900 11.0
26/09/2023
17.09
 24,930,700 18.28 18.84 17.09 1,708,000 796,700 17.0
25/09/2023
18.28
 16,134,700 19.65 19.70 18.28 105,300 303,100 -4.0
22/09/2023
19.65
 30,656,300 21.12 21.12 19.65 1,038,100 1,775,100 -15.7
21/09/2023
21.12
 22,876,300 21.87 21.97 21.07 1,469,900 774,000 15.8
20/09/2023
21.87
 23,575,000 20.97 21.97 20.83 1,040,200 1,064,000 -0.5
19/09/2023
20.97
 20,999,000 21.02 21.21 20.36 1,558,100 610,300 20.8
18/09/2023
21.02
 20,642,700 20.69 21.26 20.41 0 0 0
15/09/2023
20.69
 17,316,600 20.17 20.97 20.07 1,055,700 699,600 7.7
14/09/2023
20.17
 21,553,100 20.64 20.78 19.88 883,200 197,800 14.7
13/09/2023
20.64
 23,607,800 21.12 21.49 19.88 904,500 2,071,800 -26.2
12/09/2023
21.12
 18,217,700 20.07 21.12 19.88 1,037,500 1,402,300 -8.2
11/09/2023
20.07
 36,208,700 21.40 21.49 20.07 114,700 1,794,500 -37.6
08/09/2023
21.40
 16,697,700 21.64 21.78 21.40 2,000 1,058,100 -24.1
07/09/2023
21.64
 19,940,100 21.07 21.92 21.21 164,500 561,100 -9.0
06/09/2023
21.07
 41,795,100 20.93 21.07 19.93 426,800 1,454,500 -22.3
05/09/2023
20.93
 17,014,500 21.07 21.64 20.88 49,500 1,079,500 -23.1
31/08/2023
21.07
 14,461,300 21.02 21.40 20.93 178,700 510,200 -7.4
30/08/2023
21.02
 18,623,000 20.78 21.31 20.60 1,560,500 4,300 34.5
29/08/2023
20.78
 23,367,200 20.93 21.31 20.50 1,347,800 875,300 10.5
28/08/2023
20.93
 26,856,700 19.88 21.12 19.70 3,998,600 56,700 85.1
25/08/2023
19.88
 38,048,700 19.13 20.26 19.22 5,011,200 41,100 103.3
24/08/2023
19.13
 33,768,500 17.90 19.13 17.99 1,746,100 40,700 33.5
23/08/2023
17.90
 20,565,500 18.09 18.61 17.90 193,000 655,100 -9.1
22/08/2023
18.09
 20,274,200 17.94 18.13 16.95 619,800 861,300 -4.4
21/08/2023
17.94
 21,805,000 17.85 18.32 17.14 1,599,100 874,300 13.4
18/08/2023
17.85
 48,054,300 19.17 19.17 17.85 369,400 2,009,500 -31.5
17/08/2023
19.17
 23,165,700 19.65 19.79 19.17 597,500 1,462,700 -17.9
16/08/2023
19.65
 22,605,700 19.32 19.88 19.13 781,200 272,300 10.5
15/08/2023
19.32
 24,957,600 19.32 19.79 19.17 1,278,700 316,100 19.8
14/08/2023
19.32
 28,865,500 19.17 20.03 19.32 28,400 1,673,700 -34.3
11/08/2023
19.17
 36,552,300 17.94 19.17 17.80 1,156,600 82,400 21.0
10/08/2023
17.94
 22,831,100 17.99 18.56 17.94 579,600 560,300 0.5
09/08/2023
17.99
 24,115,900 17.75 18.32 17.52 756,600 3,000 14.4
08/08/2023
17.75
 28,372,300 18.13 18.28 17.75 557,200 1,549,400 -18.8
07/08/2023
18.13
 27,931,700 18.37 18.61 17.90 546,800 4,442,300 -74.6
04/08/2023
18.37
 31,339,300 17.71 18.46 17.80 448,000 174,900 5.3
03/08/2023
17.71
 29,977,900 17.56 18.18 17.38 154,700 289,300 -2.5
02/08/2023
17.56
 26,997,200 17.09 17.66 17.09 1,780,800 46,600 31.9
01/08/2023
17.09
 27,127,500 17.99 17.99 17.09 285,500 379,400 -1.7
31/07/2023
17.99
 30,798,100 17.94 18.13 17.52 167,400 181,100 -0.3
28/07/2023
17.94
 29,549,600 17.09 17.99 17.23 247,600 287,300 -0.7
27/07/2023
17.09
 43,731,700 16.00 17.09 16.10 2,212,000 115,800 36.8
26/07/2023
16.00
 21,618,800 15.72 16.05 15.58 708,200 24,800 11.4
25/07/2023
15.72
 23,482,600 16.00 16.05 15.62 643,900 72,800 9.5
24/07/2023
16.00
 22,237,200 15.58 16.24 15.77 78,000 132,400 -0.9
21/07/2023
15.58
 25,024,300 15.06 15.81 15.06 167,100 293,600 -2.0
20/07/2023
15.06
 17,625,400 14.91 15.10 14.77 700,300 1,438,500 -11.6
19/07/2023
14.91
 27,889,400 15.48 15.67 14.87 207,300 342,100 -2.2
18/07/2023
15.48
 23,183,600 15.43 15.72 15.25 455,900 510,200 -0.9
17/07/2023
15.43
 26,341,200 14.91 15.72 15.06 966,300 1,027,200 -1.0
14/07/2023
14.91
 20,367,400 14.72 15.01 14.68 183,800 384,100 -3.1
13/07/2023
14.72
 26,698,800 14.11 14.82 14.20 373,700 308,100 1.0
12/07/2023
14.11
 12,037,200 14.20 14.39 13.97 71,900 564,600 -7.3
11/07/2023
14.20
 11,787,800 14.39 14.58 14.16 12,700 269,200 -3.9
10/07/2023
14.39
 16,551,500 14.06 14.68 14.01 46,600 1,616,100 -23.9
07/07/2023
14.06
 11,730,100 13.82 14.06 13.49 370,400 203,000 2.6
06/07/2023
13.82
 15,475,500 14.39 14.44 13.78 19,800 352,400 -4.9
05/07/2023
14.39
 9,919,300 14.44 14.63 14.30 468,700 171,500 4.5
04/07/2023
14.44
 11,326,500 14.11 14.44 14.01 492,500 3,000 7.4
03/07/2023
14.11
 8,983,500 14.06 14.25 13.92 145,300 50,000 1.4
30/06/2023
14.06
 11,517,400 14.20 14.20 13.92 1,102,700 7,200 16.3
29/06/2023
14.20
 20,246,800 14.82 14.82 14.20 82,000 563,800 -7.3
28/06/2023
14.82
 16,377,200 14.91 15.25 14.72 294,700 671,300 -5.9
27/06/2023
14.91
 13,728,700 14.82 15.06 14.63 59,000 208,800 -2.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc