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)
20/11/2023
18.30
 16,093,200 17.99 18.40 17.35 1,139,600 100,800 20.5
17/11/2023
17.99
 30,892,700 18.67 18.80 17.71 185,600 1,775,300 -32.2
16/11/2023
18.67
 16,578,900 18.26 18.71 17.99 0 0 0
15/11/2023
18.26
 23,838,600 18.12 18.71 18.03 2,925,000 268,600 53.6
14/11/2023
18.12
 21,880,800 18.30 18.67 17.90 2,057,500 518,100 30.6
13/11/2023
18.30
 19,059,000 17.99 18.58 17.53 387,700 1,125,200 -14.9
10/11/2023
17.99
 33,520,200 17.67 18.90 17.44 641,900 94,500 10.8
09/11/2023
17.67
 26,654,800 17.26 18.35 17.40 550,900 975,800 -8.5
08/11/2023
17.26
 20,952,200 16.17 17.26 16.03 757,400 252,100 9.4
07/11/2023
16.17
 15,342,900 16.58 16.71 16.12 275,500 718,800 -8.0
06/11/2023
16.58
 13,093,400 16.40 16.71 16.17 130,200 501,800 -6.7
03/11/2023
16.40
 20,783,600 16.35 16.76 16.17 1,011,700 200,500 14.8
02/11/2023
16.35
 20,813,900 15.31 16.35 15.53 1,422,000 19,300 24.8
01/11/2023
15.31
 15,757,300 15.13 15.40 14.35 110,500 907,500 -13.0
31/10/2023
15.13
 20,386,600 15.13 15.72 15.08 1,734,500 560,300 19.9
30/10/2023
15.13
 14,385,500 15.81 16.03 15.13 525,500 288,100 3.9
27/10/2023
15.81
 19,859,100 14.81 15.81 14.81 604,200 338,700 4.7
26/10/2023
14.81
 32,224,300 15.58 15.58 14.49 1,162,400 447,900 11.6
25/10/2023
15.58
 12,888,400 16.08 16.31 15.49 20,400 499,700 -8.5
24/10/2023
16.08
 14,225,600 15.35 16.12 15.44 388,400 318,700 1.1
23/10/2023
15.35
 16,810,800 15.22 15.99 15.22 5,000 1,051,000 -18.0
20/10/2023
15.22
 13,188,000 14.26 15.22 14.40 913,500 316,400 9.9
19/10/2023
14.26
 15,207,000 14.08 14.85 13.94 1,280,900 25,300 19.9
18/10/2023
14.08
 20,398,400 14.90 15.31 13.90 2,015,000 7,000 32.2
17/10/2023
14.90
 10,402,500 15.85 16.26 14.90 604,000 100 10.6
16/10/2023
15.85
 11,844,800 16.67 16.81 15.85 8,900 762,700 -13.6
13/10/2023
16.67
 14,208,800 16.26 16.90 15.67 658,900 78,700 10.5
12/10/2023
16.26
 15,774,300 16.12 16.71 16.17 45,500 584,100 -9.7
11/10/2023
16.12
 11,323,900 15.44 16.12 15.26 987,400 71,100 15.6
10/10/2023
15.44
 11,513,600 15.72 16.03 15.44 13,500 270,000 -4.4
09/10/2023
15.72
 10,646,700 15.17 15.81 15.22 226,200 276,600 -0.8
06/10/2023
15.17
 17,452,000 15.08 15.44 14.49 2,581,200 1,925,000 10.4
05/10/2023
15.08
 19,757,800 16.17 16.40 15.08 625,100 2,022,000 -24.2
04/10/2023
16.17
 17,189,100 16.12 16.44 15.26 1,012,800 12,500 17.4
03/10/2023
16.12
 19,361,200 17.31 17.31 16.12 546,600 1,424,800 -16.0
02/10/2023
17.31
 9,110,600 17.17 17.67 17.08 729,100 118,700 11.6
29/09/2023
17.17
 11,583,600 17.26 17.58 16.90 1,397,100 116,800 24.3
28/09/2023
17.26
 15,300,500 17.44 17.49 16.58 1,585,000 1,868,900 -4.8
27/09/2023
17.44
 17,829,500 16.40 17.44 15.85 905,700 306,900 11.0
26/09/2023
16.40
 24,930,700 17.53 18.08 16.40 1,708,000 796,700 17.0
25/09/2023
17.53
 16,134,700 18.85 18.90 17.53 105,300 303,100 -4.0
22/09/2023
18.85
 30,656,300 20.26 20.26 18.85 1,038,100 1,775,100 -15.7
21/09/2023
20.26
 22,876,300 20.98 21.08 20.21 1,469,900 774,000 15.8
20/09/2023
20.98
 23,575,000 20.12 21.08 19.99 1,040,200 1,064,000 -0.5
19/09/2023
20.12
 20,999,000 20.17 20.35 19.53 1,558,100 610,300 20.8
18/09/2023
20.17
 20,642,700 19.85 20.39 19.58 0 0 0
15/09/2023
19.85
 17,316,600 19.35 20.12 19.26 1,055,700 699,600 7.7
14/09/2023
19.35
 21,553,100 19.80 19.94 19.08 883,200 197,800 14.7
13/09/2023
19.80
 23,607,800 20.26 20.62 19.08 904,500 2,071,800 -26.2
12/09/2023
20.26
 18,217,700 19.26 20.26 19.08 1,037,500 1,402,300 -8.2
11/09/2023
19.26
 36,208,700 20.53 20.62 19.26 114,700 1,794,500 -37.6
08/09/2023
20.53
 16,697,700 20.76 20.89 20.53 2,000 1,058,100 -24.1
07/09/2023
20.76
 19,940,100 20.21 21.03 20.35 164,500 561,100 -9.0
06/09/2023
20.21
 41,795,100 20.08 20.21 19.12 426,800 1,454,500 -22.3
05/09/2023
20.08
 17,014,500 20.21 20.76 20.03 49,500 1,079,500 -23.1
31/08/2023
20.21
 14,461,300 20.17 20.53 20.08 178,700 510,200 -7.4
30/08/2023
20.17
 18,623,000 19.94 20.44 19.76 1,560,500 4,300 34.5
29/08/2023
19.94
 23,367,200 20.08 20.44 19.67 1,347,800 875,300 10.5
28/08/2023
20.08
 26,856,700 19.08 20.26 18.90 3,998,600 56,700 85.1
25/08/2023
19.08
 38,048,700 18.35 19.44 18.44 5,011,200 41,100 103.3
24/08/2023
18.35
 33,768,500 17.17 18.35 17.26 1,746,100 40,700 33.5
23/08/2023
17.17
 20,565,500 17.35 17.85 17.17 193,000 655,100 -9.1
22/08/2023
17.35
 20,274,200 17.21 17.40 16.26 619,800 861,300 -4.4
21/08/2023
17.21
 21,805,000 17.12 17.58 16.44 1,599,100 874,300 13.4
18/08/2023
17.12
 48,054,300 18.40 18.40 17.12 369,400 2,009,500 -31.5
17/08/2023
18.40
 23,165,700 18.85 18.99 18.40 597,500 1,462,700 -17.9
16/08/2023
18.85
 22,605,700 18.53 19.08 18.35 781,200 272,300 10.5
15/08/2023
18.53
 24,957,600 18.53 18.99 18.40 1,278,700 316,100 19.8
14/08/2023
18.53
 28,865,500 18.40 19.21 18.53 28,400 1,673,700 -34.3
11/08/2023
18.40
 36,552,300 17.21 18.40 17.08 1,156,600 82,400 21.0
10/08/2023
17.21
 22,831,100 17.26 17.81 17.21 579,600 560,300 0.5
09/08/2023
17.26
 24,115,900 17.03 17.58 16.81 756,600 3,000 14.4
08/08/2023
17.03
 28,372,300 17.40 17.53 17.03 557,200 1,549,400 -18.8
07/08/2023
17.40
 27,931,700 17.62 17.85 17.17 546,800 4,442,300 -74.6
04/08/2023
17.62
 31,339,300 16.99 17.71 17.08 448,000 174,900 5.3
03/08/2023
16.99
 29,977,900 16.85 17.44 16.67 154,700 289,300 -2.5
02/08/2023
16.85
 26,997,200 16.40 16.94 16.40 1,780,800 46,600 31.9
01/08/2023
16.40
 27,127,500 17.26 17.26 16.40 285,500 379,400 -1.7
31/07/2023
17.26
 30,798,100 17.21 17.40 16.81 167,400 181,100 -0.3
28/07/2023
17.21
 29,549,600 16.40 17.26 16.53 247,600 287,300 -0.7
27/07/2023
16.40
 43,731,700 15.35 16.40 15.44 2,212,000 115,800 36.8
26/07/2023
15.35
 21,618,800 15.08 15.40 14.94 708,200 24,800 11.4
25/07/2023
15.08
 23,482,600 15.35 15.40 14.99 643,900 72,800 9.5
24/07/2023
15.35
 22,237,200 14.94 15.58 15.13 78,000 132,400 -0.9
21/07/2023
14.94
 25,024,300 14.44 15.17 14.44 167,100 293,600 -2.0
20/07/2023
14.44
 17,625,400 14.31 14.49 14.17 700,300 1,438,500 -11.6
19/07/2023
14.31
 27,889,400 14.85 15.03 14.26 207,300 342,100 -2.2
18/07/2023
14.85
 23,183,600 14.81 15.08 14.63 455,900 510,200 -0.9
17/07/2023
14.81
 26,341,200 14.31 15.08 14.44 966,300 1,027,200 -1.0
14/07/2023
14.31
 20,367,400 14.13 14.40 14.08 183,800 384,100 -3.1
13/07/2023
14.13
 26,698,800 13.54 14.22 13.63 373,700 308,100 1.0
12/07/2023
13.54
 12,037,200 13.63 13.81 13.40 71,900 564,600 -7.3
11/07/2023
13.63
 11,787,800 13.81 13.99 13.58 12,700 269,200 -3.9
10/07/2023
13.81
 16,551,500 13.49 14.08 13.44 46,600 1,616,100 -23.9
07/07/2023
13.49
 11,730,100 13.26 13.49 12.95 370,400 203,000 2.6
06/07/2023
13.26
 15,475,500 13.81 13.85 13.22 19,800 352,400 -4.9
05/07/2023
13.81
 9,919,300 13.85 14.04 13.72 468,700 171,500 4.5
04/07/2023
13.85
 11,326,500 13.54 13.85 13.44 492,500 3,000 7.4
03/07/2023
13.54
 8,983,500 13.49 13.67 13.35 145,300 50,000 1.4
30/06/2023
13.49
 11,517,400 13.63 13.63 13.35 1,102,700 7,200 16.3

Chính sách bảo mật | Điều khoản sử dụng |