CTCP Tập đoàn Đất Xanh (dxg)

14.90
-0.40
(-2.61%)
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
(2024-08-19) 		0.30 2.05% 291,427,500 8,734,790 134.6
14.60
16
14.90
2 tháng
(2024-07-18) 		0.80 5.67% 438,799,200 -3,716,774 -35.0
12.20
16
14.90
3 tháng
(2024-06-18) 		-1.30 -8.02% 595,685,600 -21,137,007 -296.8
12.20
16.20
14.90
6 tháng
(2024-03-20) 		-3.85 -20.53% 1,354,325,600 -15,812,263 -177.1
12.20
20.80
14.90
12 tháng
(2023-09-22) 		-4.75 -24.17% 3,240,373,000 -27,269,279 -418.9
12.20
20.80
14.90
24 tháng
(2022-09-27) 		-5.46 -26.81% 7,287,402,000 -84,217,574 -1,034.2
8.08
21.87
14.90
36 tháng
(2021-10-04) 		-3.09 -17.18% 9,829,974,600 -84,859,523 -760.2
8.08
44.27
14.90
60 tháng
(2019-10-14) 		1.40 10.34% 12,519,706,650 -172,353,708 -2,151.6
6.38
44.27
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/06/2023
14.82
 22,532,900 14.96 15.10 14.39 129,900 620,500 -7.6
23/06/2023
14.96
 16,776,600 15.15 15.15 14.77 750,000 54,600 11.0
22/06/2023
15.15
 30,855,600 14.53 15.25 14.63 494,700 130,800 5.8
21/06/2023
14.53
 20,210,700 14.44 14.68 14.30 323,700 27,000 4.5
20/06/2023
14.44
 25,944,000 13.73 14.44 13.78 1,638,800 12,300 24.3
19/06/2023
13.73
 12,147,100 13.49 13.92 13.54 269,700 1,800 3.9
16/06/2023
13.49
 19,437,800 13.45 13.97 13.49 1,006,200 32,100 14.2
15/06/2023
13.45
 15,124,300 13.64 13.68 13.26 30,200 644,600 -8.7
14/06/2023
13.64
 13,436,900 13.73 14.11 13.64 96,000 583,900 -7.1
13/06/2023
13.73
 16,159,300 13.54 13.97 13.54 161,000 170,300 -0.1
12/06/2023
13.54
 13,643,100 13.73 13.82 13.30 100,600 1,099,900 -14.2
09/06/2023
13.73
 20,170,800 13.73 13.87 13.26 18,600 978,900 -13.8
08/06/2023
13.73
 23,353,700 14.39 14.58 13.73 211,000 381,900 -2.6
07/06/2023
14.39
 22,378,800 14.11 14.77 14.11 134,900 112,600 0.3
06/06/2023
14.11
 17,300,100 13.87 14.11 13.68 217,800 1,521,100 -19.1
05/06/2023
13.87
 29,658,400 14.35 14.49 13.82 3,700 570,800 -8.5
02/06/2023
14.35
 20,982,900 14.35 14.68 14.20 281,400 675,800 -5.9
01/06/2023
14.35
 18,464,800 14.11 14.39 14.06 36,100 429,900 -5.9
31/05/2023
14.11
 15,095,200 14.16 14.39 14.06 10,700 423,600 -6.2
30/05/2023
14.16
 30,195,200 13.82 14.39 13.97 402,300 1,110,400 -10.6
29/05/2023
13.82
 13,239,800 13.68 13.97 13.73 224,100 145,100 1.2
26/05/2023
13.68
 20,069,400 13.16 13.92 13.21 492,000 2,081,600 -22.7
25/05/2023
13.16
 12,625,100 13.40 13.49 13.07 54,700 1,210,200 -16.3
24/05/2023
13.40
 14,052,500 13.35 13.68 13.30 440,700 1,402,100 -13.7
23/05/2023
13.35
 14,621,800 13.45 13.64 13.21 95,100 1,132,500 -14.7
22/05/2023
13.45
 9,578,000 13.35 13.64 13.35 3,500 587,800 -8.3
19/05/2023
13.35
 11,352,400 13.11 13.45 12.83 107,600 401,400 -4.0
18/05/2023
13.11
 16,016,300 13.21 13.45 13.02 149,500 1,145,200 -13.9
17/05/2023
13.21
 25,967,300 13.73 14.11 13.21 12,700 759,900 -10.9
16/05/2023
13.73
 17,434,500 13.40 13.73 13.35 398,700 515,500 -1.7
15/05/2023
13.40
 20,517,500 13.87 14.01 13.40 38,500 889,300 -12.3
12/05/2023
13.87
 17,450,200 13.73 13.87 13.59 199,000 146,100 0.8
11/05/2023
13.73
 26,891,900 13.54 14.16 13.40 2,100,800 805,400 18.9
10/05/2023
13.54
 34,729,700 12.69 13.54 12.78 978,400 874,100 1.4
09/05/2023
12.69
 9,641,200 12.64 12.83 12.50 25,900 868,800 -11.2
08/05/2023
12.64
 21,430,200 12.50 13.07 12.50 951,300 1,016,800 -0.8
05/05/2023
12.50
 12,286,400 12.59 12.74 12.40 15,200 135,200 -1.6
04/05/2023
12.59
 18,602,900 12.78 12.97 12.45 86,800 460,600 -5.0
28/04/2023
12.78
 20,465,900 12.50 13.02 12.55 1,685,000 413,300 17.3
27/04/2023
12.50
 30,213,700 11.93 12.74 11.93 1,278,800 119,900 15.3
26/04/2023
11.93
 7,815,100 11.88 12.03 11.74 1,735,030 2,069,070 -4.2
25/04/2023
11.88
 10,086,900 12.07 12.26 11.88 476,900 321,700 1.9
24/04/2023
12.07
 7,777,200 11.98 12.17 11.84 450,900 40,057 5.2
21/04/2023
11.98
 11,036,200 11.98 12.26 11.84 2,300 120,500 -1.5
20/04/2023
11.98
 7,872,600 12.03 12.26 11.84 600 100,200 -1.3
19/04/2023
12.03
 12,722,100 12.36 12.50 11.88 2,200 738,500 -9.4
18/04/2023
12.36
 18,305,100 12.03 12.50 11.74 126,340 133,100 -0.1
17/04/2023
12.03
 13,788,000 12.07 12.17 11.79 743,070 10,010 9.3
14/04/2023
12.07
 28,642,900 12.97 13.07 12.07 402,800 499,804 -1.2
13/04/2023
12.97
 20,256,000 12.93 13.16 12.78 217,600 49,600 2.3
12/04/2023
12.93
 21,947,800 12.97 13.21 12.69 440,300 1,287,731 -11.6
11/04/2023
12.97
 19,740,700 12.64 12.97 12.21 942,100 1,274,100 -4.5
10/04/2023
12.64
 19,196,000 12.74 13.26 12.50 400,500 699,900 -4.0
07/04/2023
12.74
 17,876,300 12.40 12.93 12.36 1,332,900 0 18.1
06/04/2023
12.40
 28,013,400 12.97 13.45 12.40 810,700 3,704,400 -37.9
05/04/2023
12.97
 14,022,100 12.69 13.07 12.59 1,018,500 82,800 12.8
04/04/2023
12.69
 22,540,000 12.69 12.93 12.55 1,038,100 2,539,800 -20.1
03/04/2023
12.69
 20,091,400 11.88 12.69 12.17 447,100 303,200 1.9
31/03/2023
11.88
 15,969,100 11.88 11.93 11.65 891,100 86,000 10.1
30/03/2023
11.88
 15,334,600 11.74 12.03 11.74 2,558,600 43,800 31.3
29/03/2023
11.74
 9,724,400 11.69 11.79 11.55 437,700 118,500 4.0
28/03/2023
11.69
 20,884,900 11.50 11.98 11.55 3,300,000 125,900 39.2
27/03/2023
11.50
 11,971,500 11.22 11.65 11.32 746,400 5,100 9.0
24/03/2023
11.22
 19,102,400 11.13 11.55 11.03 27,000 428,600 -4.8
23/03/2023
11.13
 9,926,900 10.89 11.13 10.70 1,030,900 92,200 10.9
22/03/2023
10.89
 12,354,200 10.94 11.32 10.89 22,800 267,300 -2.8
21/03/2023
10.94
 17,321,700 10.51 11.03 10.42 754,800 2,397,715 -17.8
20/03/2023
10.51
 16,762,600 11.08 11.08 10.51 330,000 517,942 -2.1
17/03/2023
11.08
 18,044,400 10.79 11.27 10.75 6,996,700 1,660,300 62.4
16/03/2023
10.79
 10,598,900 10.75 11.08 10.70 988,500 805,200 2.1
15/03/2023
10.75
 10,749,900 10.08 10.75 10.37 184,300 72,700 1.3
14/03/2023
10.08
 17,582,700 10.61 10.79 9.94 348,300 439,200 -1.0
13/03/2023
10.61
 13,123,700 10.65 11.03 10.51 139,800 308,500 -1.9
10/03/2023
10.65
 15,152,800 10.61 10.79 10.42 538,300 1,642,100 -12.4
09/03/2023
10.61
 12,430,500 10.61 10.94 10.56 16,600 1,762,600 -19.6
08/03/2023
10.61
 24,607,200 9.94 10.61 9.75 448,300 2,020,810 -17.6
07/03/2023
9.94
 11,290,800 10.23 10.51 9.94 22,200 426,200 -4.2
06/03/2023
10.23
 15,627,600 9.56 10.23 10.08 115,900 2,000,010 -20.3
03/03/2023
9.56
 10,040,900 9.61 9.90 9.37 590,800 2,062,500 -14.9
02/03/2023
9.61
 9,139,100 9.75 9.85 9.37 597,100 1,741,000 -11.6
01/03/2023
9.75
 12,825,200 9.47 9.75 9.19 324,320 2,653,200 -24.0
28/02/2023
9.47
 11,275,100 9.29 9.66 9.37 745,300 3,525,000 -27.8
27/02/2023
9.29
 16,606,800 9.80 9.94 9.14 761,300 6,050,050 -51.9
24/02/2023
9.80
 8,103,300 10.32 10.46 9.80 503,100 2,224,005 -17.8
23/02/2023
10.32
 11,657,300 10.42 10.42 9.75 505,120 1,734,400 -13.4
22/02/2023
10.42
 19,383,500 11.17 11.17 10.42 159,800 3,609,700 -37.9
21/02/2023
11.17
 14,859,000 11.27 11.74 11.17 594,700 4,336,110 -44.1
20/02/2023
11.27
 14,517,000 10.56 11.27 10.70 509,200 4,000,000 -41.5
17/02/2023
10.56
 11,881,800 10.56 10.98 10.56 706,700 2,522,000 -20.2
16/02/2023
10.56
 9,231,300 10.37 10.70 10.08 141,050 4,282,400 -46.2
15/02/2023
10.37
 12,590,100 9.71 10.37 9.71 821,400 6,105,890 -57.9
14/02/2023
9.71
 10,720,500 10.23 10.42 9.61 400,010 2,503,300 -21.6
13/02/2023
10.23
 13,538,400 10.98 10.98 10.23 417,600 1,963,800 -16.7
10/02/2023
10.98
 10,468,000 11.65 11.84 10.98 156,600 1,673,400 -17.6

Chính sách bảo mật | Điều khoản sử dụng |