CTCP Tập đoàn Đất Xanh (dxg)

15.80
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
(2024-08-20) 		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)
10/09/2012
2.12
 194,400 2.15 2.22 2.05 0 0 0
07/09/2012
2.15
 92,700 2.05 2.15 2.00 0 0 0
06/09/2012
2.05
 145,400 2.15 2.15 2.05 0 0 0
05/09/2012
2.15
 249,030 2.24 2.27 2.15 0 0 0
04/09/2012
2.24
 100,960 2.27 2.32 2.24 0 0 0
31/08/2012
2.27
 51,760 2.29 2.32 2.22 0 0 0
30/08/2012
2.29
 132,280 2.19 2.29 2.19 0 0 0
29/08/2012
2.19
 211,130 2.12 2.19 2.10 0 0 0
28/08/2012
2.12
 250,370 2.22 2.22 2.12 0 0 0
27/08/2012
2.22
 53,160 2.32 2.32 2.22 15,400 0 0.1
24/08/2012
2.32
 480,950 2.44 2.46 2.32 0 0 0
23/08/2012
2.44
 140 2.56 2.56 2.44 0 0 0
22/08/2012
2.56
 32,920 2.68 2.68 2.56 0 0 0
21/08/2012
2.68
 90,150 2.80 2.80 2.68 0 0 0
20/08/2012
2.80
 130,870 2.73 2.85 2.75 0 0 0
17/08/2012
2.73
 133,090 2.70 2.73 2.61 0 0 0
16/08/2012
2.70
 217,500 2.75 2.75 2.63 0 0 0
15/08/2012
2.75
 233,380 2.68 2.77 2.58 0 0 0
14/08/2012
2.68
 264,260 2.56 2.68 2.48 0 1,000 -0.0
13/08/2012
2.56
 72,190 2.51 2.56 2.44 0 0 0
10/08/2012
2.51
 222,900 2.48 2.61 2.51 0 0 0
09/08/2012
2.48
 194,220 2.39 2.48 2.39 0 0 0
08/08/2012
2.39
 112,290 2.41 2.44 2.36 0 0 0
07/08/2012
2.41
 279,180 2.32 2.41 2.32 0 0 0
06/08/2012
2.32
 105,070 2.22 2.32 2.24 0 0 0
03/08/2012
2.22
 30,220 2.19 2.27 2.22 0 0 0
02/08/2012
2.19
 61,730 2.22 2.27 2.19 0 0 0
01/08/2012
2.22
 41,970 2.27 2.27 2.19 0 0 0
31/07/2012
2.27
 86,780 2.19 2.29 2.19 0 0 0
30/07/2012
2.19
 82,590 2.19 2.22 2.15 0 0 0
27/07/2012
2.19
 144,610 2.29 2.34 2.19 0 0 0
26/07/2012
2.29
 38,050 2.24 2.29 2.19 0 0 0
25/07/2012
2.24
 112,480 2.34 2.36 2.24 0 0 0
24/07/2012
2.34
 103,080 2.46 2.46 2.34 0 0 0
23/07/2012
2.46
 160,820 2.56 2.58 2.44 0 0 0
20/07/2012
2.56
 295,480 2.48 2.61 2.56 0 0 0
19/07/2012
2.48
 261,720 2.39 2.48 2.39 0 0 0
18/07/2012
2.39
 255,940 2.29 2.39 2.32 0 0 0
17/07/2012
2.29
 16,110 2.19 2.29 2.22 0 0 0
16/07/2012
2.19
 232,100 2.17 2.27 2.19 0 0 0
13/07/2012
2.17
 152,010 2.07 2.17 2.07 0 0 0
12/07/2012
2.07
 45,780 2.05 2.10 2.05 0 0 0
11/07/2012
2.05
 57,770 1.98 2.07 1.93 0 0 0
10/07/2012
1.98
 31,640 2.05 2.05 1.98 0 0 0
09/07/2012
2.05
 29,460 2.15 2.15 2.05 0 0 0
06/07/2012
2.15
 121,150 2.05 2.15 2.07 8,000 0 0.1
05/07/2012
2.05
 78,160 2.05 2.05 1.95 100 0 0.0
04/07/2012
2.05
 123,190 2.15 2.15 2.05 0 0 0
03/07/2012
2.15
 61,410 2.24 2.29 2.15 0 0 0
02/07/2012
2.24
 24,350 2.29 2.39 2.24 0 0 0
29/06/2012
2.29
 84,860 2.39 2.41 2.29 0 0 0
28/06/2012
2.39
 127,640 2.41 2.41 2.29 0 0 0
27/06/2012
2.41
 71,190 2.53 2.58 2.41 1,000 0 0.0
26/06/2012
2.53
 110,860 2.65 2.65 2.53 0 0 0
25/06/2012
2.65
 76,630 2.77 2.85 2.65 0 0 0
22/06/2012
2.77
 100,500 2.87 2.87 2.77 0 0 0
21/06/2012
2.87
 27,430 2.87 2.92 2.85 0 0 0
20/06/2012
2.87
 46,720 2.85 2.92 2.85 0 0 0
19/06/2012
2.85
 117,830 2.99 2.99 2.85 0 0 0
18/06/2012
2.99
 98,340 2.99 3.09 2.99 0 0 0
15/06/2012
2.99
 86,160 3.02 3.11 2.92 0 0 0
14/06/2012
3.02
 107,140 3.16 3.16 3.02 0 0 0
13/06/2012
3.16
 119,480 3.18 3.18 3.04 0 0 0
12/06/2012
3.18
 170,940 3.26 3.28 3.11 0 0 0
11/06/2012
3.26
 76,960 3.18 3.26 3.18 0 0 0
08/06/2012
3.18
 348,620 3.14 3.28 3.18 0 4,000 -0.1
07/06/2012
3.14
 250,780 2.99 3.14 3.14 0 0 0
06/06/2012
2.99
 258,070 2.87 2.99 2.87 0 0 0
05/06/2012
2.87
 69,970 2.75 2.87 2.63 0 0 0
04/06/2012
2.75
 86,760 2.89 2.99 2.75 0 0 0
01/06/2012
2.89
 48,710 2.99 3.06 2.89 500 0 0.0
31/05/2012
2.99
 167,000 3.14 3.14 2.99 0 0 0
30/05/2012
3.14
 121,790 3.14 3.16 3.06 100 0 0.0
29/05/2012
3.14
 179,710 3.09 3.14 2.99 0 0 0
28/05/2012
3.09
 168,550 2.94 3.09 2.94 100 0 0.0
25/05/2012
2.94
 115,850 2.82 2.94 2.70 0 0 0
24/05/2012
2.82
 94,700 2.97 2.97 2.82 100 0 0.0
23/05/2012
2.97
 59,420 3.11 3.11 2.97 3,000 0 0.0
22/05/2012
3.11
 81,950 3.21 3.21 3.06 0 0 0
21/05/2012
3.21
 266,310 3.18 3.33 3.04 0 0 0
18/05/2012
3.18
 84,240 3.33 3.33 3.18 15,000 0 0.2
17/05/2012
3.33
 97,050 3.50 3.50 3.33 0 0 0
16/05/2012
3.50
 104,670 3.50 3.52 3.33 0 0 0
15/05/2012
3.50
 213,770 3.67 3.76 3.50 0 0 0
14/05/2012
3.67
 174,110 3.84 3.86 3.67 0 0 0
11/05/2012
3.84
 386,670 3.96 3.98 3.79 0 0 0
10/05/2012
3.96
 720,070 3.79 3.96 3.86 0 10,000 -0.2
09/05/2012
3.79
 276,960 3.62 3.79 3.76 0 1,580 -0.0
08/05/2012
3.62
 41,430 3.45 3.62 3.62 0 0 0
07/05/2012
3.45
 92,130 3.30 3.45 3.43 0 0 0
04/05/2012
3.30
 277,270 3.16 3.30 3.06 0 0 0
03/05/2012
3.16
 562,930 3.02 3.16 2.89 0 23,780 -0.3
02/05/2012
3.02
 206,200 3.16 3.16 3.02 0 0 0
27/04/2012
3.16
 138,220 3.23 3.30 3.11 0 0 0
26/04/2012
3.23
 294,790 3.14 3.28 3.11 0 0 0
25/04/2012
3.14
 187,350 2.99 3.14 3.02 0 0 0
24/04/2012
2.99
 317,270 2.87 2.99 2.75 0 200 -0.0
23/04/2012
2.87
 161,870 3.02 3.04 2.87 0 0 0
20/04/2012
3.02
 417,110 2.89 3.04 2.75 8,000 0 0.1
19/04/2012
2.89
 401,660 3.04 3.18 2.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |