CTCP Tập đoàn Đất Xanh (dxg)

15.25
0.10
(0.66%)
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
(2024-12-30) 		0.09 0.61% 181,520,900 5,875,335 -1.1
14.40
15.25
15.25
2 tháng
(2024-12-02) 		-1.30 -7.85% 498,815,600 13,037,222 123.0
14.40
17.32
15.25
3 tháng
(2024-10-31) 		-0.68 -4.24% 874,494,200 8,983,641 52.5
14.40
17.32
15.25
6 tháng
(2024-08-02) 		2.68 21.34% 1,724,300,700 28,185,141 359.6
11.70
17.32
15.25
12 tháng
(2024-02-05) 		-2.45 -13.84% 3,041,298,400 -1,487,581 -52.7
11.70
19.95
15.25
24 tháng
(2023-02-09) 		4.08 36.48% 7,595,554,900 -52,758,169 -648.5
8.91
20.98
15.25
36 tháng
(2022-02-14) 		-16.54 -52.04% 10,240,981,500 -61,813,549 -503.4
7.75
42.47
15.25
60 tháng
(2020-02-25) 		5.69 59.55% 13,723,534,630 -136,847,943 -1,729.5
6.12
42.47
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2024
17.70
 19,178,100 18.80 19.00 17.70 357,600 34,600 6.1
12/04/2024
19.00
 10,054,000 18.66 19.00 18.52 8,000 74,100 -1.3
11/04/2024
18.47
 15,776,200 18.42 18.80 18.32 25,000 325,700 -5.8
10/04/2024
18.80
 11,006,200 19.33 19.38 18.80 8,000 1,117,300 -22.2
09/04/2024
19.33
 10,780,300 19.00 19.33 18.76 38,600 373,400 -6.6
08/04/2024
18.95
 12,185,200 19.09 19.19 18.85 834,200 283,300 10.9
05/04/2024
19.09
 21,552,800 18.95 19.48 18.71 1,923,300 1,368,000 11.3
04/04/2024
19.24
 26,501,300 19.19 19.57 18.61 4,045,200 1,694,500 47.0
03/04/2024
19.19
 24,047,600 20.00 20.00 19.19 2,190,800 765,300 29.2
02/04/2024
19.95
 28,182,900 19.24 19.95 19.00 3,760,900 869,000 58.8
01/04/2024
19.38
 24,299,000 18.90 19.57 18.90 1,673,500 464,000 24.4
29/03/2024
19.04
 13,378,200 19.19 19.24 18.80 1,119,200 503,800 12.2
28/03/2024
19.19
 16,964,900 19.72 19.72 19.09 120,000 358,900 -4.8
27/03/2024
19.48
 21,338,000 19.14 19.48 18.90 173,900 176,400 -0.0
26/03/2024
19.04
 17,655,700 18.90 19.28 18.61 746,800 1,702,300 -18.9
25/03/2024
18.90
 33,203,800 19.24 19.62 18.66 1,073,800 1,690,600 -12.6
22/03/2024
19.04
 30,550,900 19.00 19.04 18.52 353,200 351,100 0.1
21/03/2024
18.71
 38,130,900 18.18 18.76 17.89 3,008,600 1,066,500 37.8
20/03/2024
17.99
 12,371,300 17.84 18.04 17.60 396,500 74,700 6.0
19/03/2024
17.75
 11,642,400 18.42 18.52 17.75 8,700 266,000 -4.9
18/03/2024
18.23
 36,188,500 17.70 18.52 17.46 3,694,200 2,174,900 28.4
15/03/2024
17.56
 29,126,500 17.36 18.08 17.36 1,897,300 2,165,000 -4.7
14/03/2024
17.36
 12,184,100 17.46 17.65 17.17 67,200 1,476,300 -25.5
13/03/2024
17.41
 10,290,400 16.79 17.46 16.79 540,600 228,400 5.6
12/03/2024
16.79
 12,940,100 16.79 17.08 16.60 707,800 478,900 4.0
11/03/2024
17.03
 9,527,700 17.32 17.36 17.03 907,200 3,008,900 -37.8
08/03/2024
17.32
 15,192,200 17.60 17.70 17.27 1,558,278 3,117,304 -28.2
07/03/2024
17.60
 10,825,400 17.41 17.65 17.27 864,500 1,694,200 -15.0
06/03/2024
17.41
 7,218,600 17.75 17.80 17.36 733,900 519,000 3.9
05/03/2024
17.80
 8,080,200 17.94 17.94 17.65 916,400 1,330,000 -7.7
04/03/2024
17.89
 15,821,900 17.84 18.18 17.84 1,431,800 609,543 15.5
01/03/2024
17.70
 9,354,500 17.56 17.75 17.41 602,500 1,006,737 -7.4
29/02/2024
17.51
 13,441,400 17.41 17.65 17.32 1,322,700 142,600 21.5
28/02/2024
17.32
 6,988,100 17.56 17.60 17.27 612,800 528,049 1.5
27/02/2024
17.46
 11,252,700 17.27 17.56 17.08 1,149,900 2,045,165 -16.0
26/02/2024
17.12
 9,100,800 17.36 17.41 16.93 21,100 1,141,700 -20.0
23/02/2024
17.32
 14,311,400 17.75 17.84 17.27 1,057,500 567,327 9.1
22/02/2024
17.75
 7,650,300 18.08 18.08 17.75 29,100 1,029,917 -18.7
21/02/2024
17.99
 7,741,200 18.28 18.28 17.94 53,200 334,653 -5.3
20/02/2024
18.18
 14,048,900 18.13 18.32 17.94 170,900 1,599,486 -27.1
19/02/2024
18.04
 7,335,500 18.28 18.28 17.94 77,213 197,604 -2.3
16/02/2024
18.18
 13,947,300 18.04 18.42 18.04 1,075,300 198,126 16.7
15/02/2024
17.94
 6,615,900 17.84 18.04 17.70 54,200 73,780 -0.4
07/02/2024
17.65
 5,922,900 17.75 17.84 17.60 18,270 369,900 -6.5
06/02/2024
17.70
 5,622,600 17.70 17.94 17.65 8,200 20,362 -0.2
05/02/2024
17.70
 8,436,600 17.75 17.94 17.51 39,700 305,000 -4.9
02/02/2024
17.80
 10,703,200 17.94 18.37 17.80 145,700 1,260,224 -20.9
01/02/2024
17.84
 4,879,800 17.75 17.89 17.70 164,000 386,300 -4.1
31/01/2024
17.75
 10,369,200 18.13 18.18 17.75 96,800 1,264,100 -21.8
30/01/2024
17.99
 5,442,700 18.04 18.08 17.84 4,300 1,093,200 -20.3
29/01/2024
17.99
 4,448,200 18.28 18.32 17.99 400 187,400 -3.5
26/01/2024
18.18
 5,662,000 18.13 18.37 18.04 517,200 9,300 9.6
25/01/2024
18.04
 8,004,800 18.04 18.18 17.94 1,000,200 1,018,700 -0.3
24/01/2024
18.13
 6,772,100 18.23 18.32 18.04 71,700 24,400 0.9
23/01/2024
18.23
 4,492,800 18.52 18.56 18.13 100 22,600 -0.4
22/01/2024
18.42
 10,849,600 18.28 18.42 17.89 24,700 8,100 0.3
19/01/2024
18.18
 7,626,900 18.52 18.52 18.18 439,300 31,000 7.8
18/01/2024
18.42
 12,064,900 18.37 18.52 18.13 795,300 23,600 14.8
17/01/2024
18.18
 7,145,600 18.23 18.42 18.04 66,600 66,700 0.0
16/01/2024
18.23
 8,063,000 17.75 18.23 17.70 43,500 1,000 0.8
15/01/2024
17.84
 10,468,600 18.18 18.32 17.84 1,131,000 16,600 21.0
12/01/2024
18.04
 25,879,300 18.23 18.28 17.84 1,760,800 485,300 24.0
11/01/2024
18.47
 10,382,100 18.71 18.71 18.32 103,600 833,700 -14.1
10/01/2024
18.71
 14,997,400 18.90 18.90 18.28 415,200 500,700 -1.6
09/01/2024
18.90
 20,274,800 19.04 19.19 18.71 2,511,100 617,500 37.4
08/01/2024
18.95
 22,510,900 18.85 19.24 18.71 620,500 923,400 -5.9
05/01/2024
18.61
 15,039,200 18.42 18.80 18.37 7,000 1,009,600 -19.4
04/01/2024
18.42
 22,169,900 18.42 18.80 18.32 61,000 1,181,500 -21.6
03/01/2024
18.37
 8,897,400 18.23 18.42 18.13 175,200 1,377,700 -22.9
02/01/2024
18.28
 13,229,300 18.61 18.71 18.18 8,500 500 0.2
29/12/2023
18.56
 14,829,100 18.28 18.66 18.23 2,227,000 1,666,000 10.8
28/12/2023
18.28
 9,569,500 18.13 18.42 18.08 347,900 57,600 5.5
27/12/2023
18.13
 9,099,200 18.32 18.42 18.13 7,600 71,400 -1.2
26/12/2023
18.32
 8,821,300 18.18 18.42 18.08 470,700 383,600 1.7
25/12/2023
18.18
 10,096,300 17.99 18.42 17.84 32,600 44,000 -0.2
22/12/2023
17.99
 11,797,500 18.42 18.52 17.99 22,800 728,300 -13.5
21/12/2023
18.42
 8,317,100 18.37 18.42 18.08 13,200 526,800 -9.8
20/12/2023
18.37
 9,062,600 18.18 18.56 18.23 13,400 8,200 0.1
19/12/2023
18.18
 8,971,600 17.89 18.18 17.65 91,600 160,300 -1.3
18/12/2023
17.89
 7,971,500 17.89 18.08 17.75 1,900 544,400 -10.1
15/12/2023
17.89
 11,372,200 17.51 18.18 17.51 458,800 286,800 3.2
14/12/2023: Quyền mua cổ phiếu: 6/1 Giá: 12 (Volume + 16.67%, Ratio=0.17)
14/12/2023
17.51
 14,833,600 17.36 18.18 17.51 75,500 505,600 -8.0
13/12/2023
17.35
 24,682,000 17.67 17.90 17.31 299,200 335,600 -0.8
12/12/2023
17.67
 17,098,700 17.58 17.99 17.62 90,600 1,320,300 -24.1
11/12/2023
17.58
 26,032,700 18.17 18.17 17.49 649,500 1,346,700 -13.7
08/12/2023
18.17
 30,907,400 18.62 18.71 17.90 366,300 319,700 0.9
07/12/2023
18.62
 36,084,500 19.35 19.49 18.17 664,700 1,067,500 -8.5
06/12/2023
19.35
 24,909,300 19.17 19.49 18.94 193,300 2,100,100 -40.1
05/12/2023
19.17
 35,007,200 18.76 19.26 18.67 253,500 3,893,000 -76.3
04/12/2023
18.76
 21,264,100 18.03 19.03 18.21 642,800 1,539,700 -18.3
01/12/2023
18.03
 34,597,100 18.17 18.30 17.53 319,900 1,886,400 -30.6
30/11/2023
18.17
 16,807,100 18.08 18.62 18.08 843,800 179,200 13.5
29/11/2023
18.08
 10,912,100 17.94 18.30 17.90 15,400 977,900 -19.1
28/11/2023
17.94
 16,867,800 17.62 17.99 16.94 406,800 1,317,800 -17.5
27/11/2023
17.62
 10,757,400 18.17 18.40 17.62 9,500 259,500 -5.0
24/11/2023
18.17
 26,456,200 17.94 18.17 17.26 557,200 372,100 3.6
23/11/2023
17.94
 22,132,100 19.26 19.44 17.94 740,100 1,236,800 -10.8
22/11/2023
19.26
 38,019,000 18.40 19.35 18.30 364,400 250,900 2.2
21/11/2023
18.40
 14,498,700 18.30 18.58 18.26 303,100 364,600 -1.3
20/11/2023
18.30
 16,093,200 17.99 18.40 17.35 1,139,600 100,800 20.5

Chính sách bảo mật | Điều khoản sử dụng |