CTCP Tập đoàn Đất Xanh (dxg)

15.15
-0.15
(-0.98%)

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
(2025-01-21)
0.40 2.68% 171,904,100 -4,819,505 -70.7
14.40
15.45
15.30
2 tháng
(2024-12-23)
-1.63 -9.64% 431,908,600 -5,772,520 -87.6
14.40
16.93
15.30
3 tháng
(2024-11-22)
-0.82 -5.07% 728,154,400 -982,804 -2.3
14.40
17.32
15.30
6 tháng
(2024-08-26)
0.14 0.94% 1,700,816,600 17,743,688 289.4
14.01
17.32
15.30
12 tháng
(2024-02-26)
-1.82 -10.66% 3,074,635,900 -11,768,962 -110.4
11.70
19.95
15.30
24 tháng
(2023-03-03)
6.12 66.76% 7,528,997,300 -22,735,967 -285.1
9.18
20.98
15.30
36 tháng
(2022-03-08)
-21.04 -57.89% 10,182,347,600 -87,855,302 -1,149.1
7.75
42.47
15.30
60 tháng
(2020-03-18)
6.69 77.69% 13,809,414,710 -145,963,546 -1,790.3
6.12
42.47
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2011
3.87
37,580 3.90 3.98 3.85 0 0 0
07/07/2011
3.90
74,490 4.07 4.07 3.90 0 0 0
06/07/2011
4.07
109,480 4.00 4.09 3.98 0 0 0
05/07/2011
4.00
65,870 3.87 4.00 3.87 0 0 0
04/07/2011
3.87
83,740 3.85 3.98 3.85 0 0 0
01/07/2011
3.85
15,349 3.77 3.85 3.62 0 0 0
30/06/2011
3.77
22,440 3.87 3.87 3.73 0 0 0
29/06/2011
3.87
14,260 3.98 4.07 3.81 0 0 0
28/06/2011
3.98
26,920 4.17 4.34 3.98 0 0 0
27/06/2011: Cổ tức tiền mặt tỉ lệ: 30%
27/06/2011
4.17
38,840 4.00 4.19 4.09 0 0 0
24/06/2011
4.00
100,700 4.16 4.16 4.00 0 0 0
23/06/2011
4.16
64,260 4.18 4.30 4.16 1,290 0 0.0
22/06/2011
4.18
165,950 4.25 4.28 4.18 1,240 0 0.0
21/06/2011
4.25
82,190 4.25 4.33 4.13 0 0 0
20/06/2011
4.25
156,050 4.18 4.31 4.20 0 0 0
17/06/2011
4.18
162,410 4.00 4.20 4.16 0 0 0
16/06/2011
4.00
157,800 3.82 4.00 3.95 0 0 0
15/06/2011
3.82
48,220 3.90 3.90 3.77 0 0 0
14/06/2011
3.90
63,260 3.93 3.97 3.80 0 0 0
13/06/2011
3.93
105,480 3.93 4.05 3.93 0 0 0
10/06/2011
3.93
143,070 3.75 3.93 3.58 0 0 0
09/06/2011
3.75
71,350 3.80 3.88 3.70 0 450 -0.0
08/06/2011
3.80
32,240 3.85 3.90 3.78 0 0 0
07/06/2011
3.85
122,460 3.67 3.85 3.48 200 0 0.0
06/06/2011
3.67
28,710 3.85 3.85 3.67 0 0 0
03/06/2011
3.85
53,300 3.95 3.95 3.85 0 0 0
02/06/2011
3.95
125,770 3.80 3.95 3.77 0 0 0
01/06/2011
3.80
123,570 3.80 3.82 3.75 0 0 0
31/05/2011
3.80
91,960 3.78 3.83 3.73 0 0 0
30/05/2011
3.78
90,520 3.65 3.83 3.73 0 0 0
27/05/2011
3.65
39,620 3.48 3.65 3.65 0 0 0
26/05/2011
3.48
175,180 3.35 3.48 3.19 0 0 0
25/05/2011
3.35
69,850 3.52 3.52 3.35 0 0 0
24/05/2011
3.52
36,760 3.70 3.70 3.52 0 0 0
23/05/2011
3.70
53,220 3.73 3.87 3.70 0 0 0
20/05/2011
3.73
91,680 3.85 3.88 3.73 0 0 0
19/05/2011
3.85
125,890 3.90 3.93 3.77 0 0 0
18/05/2011
3.90
108,310 3.93 3.98 3.82 0 0 0
17/05/2011
3.93
76,590 3.98 4.00 3.88 0 0 0
16/05/2011
3.98
100,760 3.97 4.03 3.93 0 0 0
13/05/2011
3.97
76,230 3.93 3.98 3.93 0 0 0
12/05/2011
3.93
175,830 3.88 3.93 3.82 0 0 0
11/05/2011
3.88
46,730 3.92 3.95 3.88 0 0 0
10/05/2011
3.92
47,890 3.92 3.92 3.87 0 0 0
09/05/2011
3.92
104,590 3.90 3.97 3.90 0 0 0
06/05/2011
3.90
60,200 3.92 3.92 3.88 0 0 0
05/05/2011
3.92
96,000 3.92 3.93 3.82 0 0 0
04/05/2011
3.92
102,410 3.92 3.95 3.92 0 0 0
29/04/2011
3.92
54,600 3.92 3.97 3.90 0 0 0
28/04/2011
3.92
88,650 3.85 3.92 3.80 0 0 0
27/04/2011
3.85
59,160 3.95 3.95 3.85 0 0 0
26/04/2011
3.95
143,440 4.08 4.08 3.92 0 0 0
25/04/2011
4.08
120,680 3.95 4.11 3.95 0 0 0
22/04/2011
3.95
95,060 3.93 3.95 3.87 0 0 0
21/04/2011
3.93
65,550 3.83 3.93 3.75 0 0 0
20/04/2011
3.83
84,860 3.90 3.92 3.75 0 0 0
19/04/2011
3.90
161,780 4.00 4.00 3.87 0 0 0
18/04/2011
4.00
18,386 4.18 4.18 3.98 0 0 0
15/04/2011
4.18
313,650 4.11 4.30 4.18 0 12,510 -0.3
14/04/2011
4.11
208,330 3.97 4.15 4.03 0 4,000 -0.1
13/04/2011
3.97
324,510 3.87 3.97 3.78 0 0 0
08/04/2011
3.87
129,550 3.92 3.92 3.85 0 0 0
07/04/2011
3.92
161,480 3.98 3.98 3.90 0 0 0
06/04/2011
3.98
216,480 3.82 3.98 3.82 0 400 -0.0
05/04/2011
3.82
178,660 3.78 3.93 3.80 0 0 0
04/04/2011
3.78
146,800 3.62 3.78 3.52 0 0 0
01/04/2011
3.62
257,180 3.80 3.80 3.62 0 0 0
31/03/2011
3.80
178,880 3.88 3.93 3.80 1,000 0 0.0
30/03/2011
3.88
99,820 3.83 3.93 3.75 2,000 0 0.0
29/03/2011
3.83
155,240 3.73 3.92 3.78 6,000 0 0.1
28/03/2011
3.73
315,830 3.57 3.73 3.60 0 0 0
25/03/2011
3.57
189,820 3.48 3.57 3.40 1,000 0 0.0
24/03/2011
3.48
176,010 3.50 3.52 3.33 0 0 0
23/03/2011
3.50
329,920 3.53 3.70 3.40 0 0 0
22/03/2011
3.53
68,460 3.37 3.53 3.53 0 3,000 -0.1
21/03/2011
3.37
69,060 3.22 3.37 3.37 3,000 900 0.0
18/03/2011
3.22
61,160 3.07 3.22 3.10 0 1,000 -0.0
17/03/2011
3.07
237,150 2.94 3.07 2.89 0 0 0
16/03/2011
2.94
30,200 2.95 3.00 2.85 0 0 0
15/03/2011
2.95
80,590 2.94 2.99 2.85 0 0 0
14/03/2011
2.94
77,690 3.09 3.09 2.94 0 0 0
11/03/2011
3.09
25,100 3.04 3.14 2.94 0 0 0
10/03/2011
3.04
42,610 2.90 3.04 2.90 1,000 0 0.0
09/03/2011
2.90
3,570 2.99 2.99 2.90 0 0 0
08/03/2011
2.99
15,390 2.92 3.02 2.92 0 1,100 -0.0
07/03/2011
2.92
25,110 2.92 3.02 2.87 0 3,900 -0.1
04/03/2011
2.92
39,340 3.07 3.07 2.92 0 0 0
03/03/2011
3.07
28,770 3.22 3.22 3.07 0 100 -0.0
02/03/2011
3.22
3,120 3.38 3.38 3.22 0 0 0
01/03/2011
3.38
7,280 3.43 3.43 3.27 1,000 0 0.0
28/02/2011
3.43
6,640 3.43 3.43 3.43 0 0 0
25/02/2011
3.43
16,130 3.33 3.43 3.32 0 0 0
24/02/2011
3.33
34,940 3.50 3.50 3.33 1,000 0 0.0
23/02/2011
3.50
22,770 3.50 3.52 3.43 0 900 -0.0
22/02/2011
3.50
23,080 3.68 3.68 3.50 5,000 0 0.1
21/02/2011
3.68
13,050 3.87 3.87 3.68 510 0 0.0
18/02/2011
3.87
19,580 3.98 4.01 3.85 1,000 1,700 -0.0
17/02/2011
3.98
24,670 4.08 4.08 3.92 500 0 0.0
16/02/2011
4.08
8,930 4.13 4.13 4.08 0 0 0
15/02/2011
4.13
17,460 4.15 4.15 4.10 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |