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)
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
29/06/2023
13.63
20,246,800 14.22 14.22 13.63 82,000 563,800 -7.3
28/06/2023
14.22
16,377,200 14.31 14.63 14.13 294,700 671,300 -5.9
27/06/2023
14.31
13,728,700 14.22 14.44 14.04 59,000 208,800 -2.3
26/06/2023
14.22
22,532,900 14.35 14.49 13.81 129,900 620,500 -7.6
23/06/2023
14.35
16,776,600 14.53 14.53 14.17 750,000 54,600 11.0
22/06/2023
14.53
30,855,600 13.94 14.63 14.04 494,700 130,800 5.8
21/06/2023
13.94
20,210,700 13.85 14.08 13.72 323,700 27,000 4.5
20/06/2023
13.85
25,944,000 13.17 13.85 13.22 1,638,800 12,300 24.3
19/06/2023
13.17
12,147,100 12.95 13.35 12.99 269,700 1,800 3.9
16/06/2023
12.95
19,437,800 12.90 13.40 12.95 1,006,200 32,100 14.2
15/06/2023
12.90
15,124,300 13.08 13.13 12.72 30,200 644,600 -8.7
14/06/2023
13.08
13,436,900 13.17 13.54 13.08 96,000 583,900 -7.1
13/06/2023
13.17
16,159,300 12.99 13.40 12.99 161,000 170,300 -0.1
12/06/2023
12.99
13,643,100 13.17 13.26 12.76 100,600 1,099,900 -14.2
09/06/2023
13.17
20,170,800 13.17 13.31 12.72 18,600 978,900 -13.8
08/06/2023
13.17
23,353,700 13.81 13.99 13.17 211,000 381,900 -2.6
07/06/2023
13.81
22,378,800 13.54 14.17 13.54 134,900 112,600 0.3
06/06/2023
13.54
17,300,100 13.31 13.54 13.13 217,800 1,521,100 -19.1
05/06/2023
13.31
29,658,400 13.76 13.90 13.26 3,700 570,800 -8.5
02/06/2023
13.76
20,982,900 13.76 14.08 13.63 281,400 675,800 -5.9
01/06/2023
13.76
18,464,800 13.54 13.81 13.49 36,100 429,900 -5.9
31/05/2023
13.54
15,095,200 13.58 13.81 13.49 10,700 423,600 -6.2
30/05/2023
13.58
30,195,200 13.26 13.81 13.40 402,300 1,110,400 -10.6
29/05/2023
13.26
13,239,800 13.13 13.40 13.17 224,100 145,100 1.2
26/05/2023
13.13
20,069,400 12.63 13.35 12.67 492,000 2,081,600 -22.7
25/05/2023
12.63
12,625,100 12.85 12.95 12.54 54,700 1,210,200 -16.3
24/05/2023
12.85
14,052,500 12.81 13.13 12.76 440,700 1,402,100 -13.7
23/05/2023
12.81
14,621,800 12.90 13.08 12.67 95,100 1,132,500 -14.7
22/05/2023
12.90
9,578,000 12.81 13.08 12.81 3,500 587,800 -8.3
19/05/2023
12.81
11,352,400 12.58 12.90 12.31 107,600 401,400 -4.0
18/05/2023
12.58
16,016,300 12.67 12.90 12.49 149,500 1,145,200 -13.9
17/05/2023
12.67
25,967,300 13.17 13.54 12.67 12,700 759,900 -10.9
16/05/2023
13.17
17,434,500 12.85 13.17 12.81 398,700 515,500 -1.7
15/05/2023
12.85
20,517,500 13.31 13.44 12.85 38,500 889,300 -12.3
12/05/2023
13.31
17,450,200 13.17 13.31 13.04 199,000 146,100 0.8
11/05/2023
13.17
26,891,900 12.99 13.58 12.85 2,100,800 805,400 18.9
10/05/2023
12.99
34,729,700 12.17 12.99 12.26 978,400 874,100 1.4
09/05/2023
12.17
9,641,200 12.13 12.31 11.99 25,900 868,800 -11.2
08/05/2023
12.13
21,430,200 11.99 12.54 11.99 951,300 1,016,800 -0.8
05/05/2023
11.99
12,286,400 12.08 12.22 11.90 15,200 135,200 -1.6
04/05/2023
12.08
18,602,900 12.26 12.45 11.95 86,800 460,600 -5.0
28/04/2023
12.26
20,465,900 11.99 12.49 12.04 1,685,000 413,300 17.3
27/04/2023
11.99
30,213,700 11.45 12.22 11.45 1,278,800 119,900 15.3
26/04/2023
11.45
7,815,100 11.40 11.54 11.26 1,735,030 2,069,070 -4.2
25/04/2023
11.40
10,086,900 11.58 11.76 11.40 476,900 321,700 1.9
24/04/2023
11.58
7,777,200 11.49 11.67 11.36 450,900 40,057 5.2
21/04/2023
11.49
11,036,200 11.49 11.76 11.36 2,300 120,500 -1.5
20/04/2023
11.49
7,872,600 11.54 11.76 11.36 600 100,200 -1.3
19/04/2023
11.54
12,722,100 11.85 11.99 11.40 2,200 738,500 -9.4
18/04/2023
11.85
18,305,100 11.54 11.99 11.26 126,340 133,100 -0.1
17/04/2023
11.54
13,788,000 11.58 11.67 11.31 743,070 10,010 9.3
14/04/2023
11.58
28,642,900 12.45 12.54 11.58 402,800 499,804 -1.2
13/04/2023
12.45
20,256,000 12.40 12.63 12.26 217,600 49,600 2.3
12/04/2023
12.40
21,947,800 12.45 12.67 12.17 440,300 1,287,731 -11.6
11/04/2023
12.45
19,740,700 12.13 12.45 11.72 942,100 1,274,100 -4.5
10/04/2023
12.13
19,196,000 12.22 12.72 11.99 400,500 699,900 -4.0
07/04/2023
12.22
17,876,300 11.90 12.40 11.85 1,332,900 0 18.1
06/04/2023
11.90
28,013,400 12.45 12.90 11.90 810,700 3,704,400 -37.9
05/04/2023
12.45
14,022,100 12.17 12.54 12.08 1,018,500 82,800 12.8
04/04/2023
12.17
22,540,000 12.17 12.40 12.04 1,038,100 2,539,800 -20.1
03/04/2023
12.17
20,091,400 11.40 12.17 11.67 447,100 303,200 1.9
31/03/2023
11.40
15,969,100 11.40 11.45 11.17 891,100 86,000 10.1
30/03/2023
11.40
15,334,600 11.26 11.54 11.26 2,558,600 43,800 31.3
29/03/2023
11.26
9,724,400 11.22 11.31 11.08 437,700 118,500 4.0
28/03/2023
11.22
20,884,900 11.04 11.49 11.08 3,300,000 125,900 39.2
27/03/2023
11.04
11,971,500 10.76 11.17 10.86 746,400 5,100 9.0
24/03/2023
10.76
19,102,400 10.67 11.08 10.58 27,000 428,600 -4.8
23/03/2023
10.67
9,926,900 10.45 10.67 10.27 1,030,900 92,200 10.9
22/03/2023
10.45
12,354,200 10.49 10.86 10.45 22,800 267,300 -2.8
21/03/2023
10.49
17,321,700 10.08 10.58 9.99 754,800 2,397,715 -17.8
20/03/2023
10.08
16,762,600 10.63 10.63 10.08 330,000 517,942 -2.1
17/03/2023
10.63
18,044,400 10.36 10.81 10.31 6,996,700 1,660,300 62.4
16/03/2023
10.36
10,598,900 10.31 10.63 10.27 988,500 805,200 2.1
15/03/2023
10.31
10,749,900 9.67 10.31 9.95 184,300 72,700 1.3
14/03/2023
9.67
17,582,700 10.17 10.36 9.54 348,300 439,200 -1.0
13/03/2023
10.17
13,123,700 10.22 10.58 10.08 139,800 308,500 -1.9
10/03/2023
10.22
15,152,800 10.17 10.36 9.99 538,300 1,642,100 -12.4
09/03/2023
10.17
12,430,500 10.17 10.49 10.13 16,600 1,762,600 -19.6
08/03/2023
10.17
24,607,200 9.54 10.17 9.36 448,300 2,020,810 -17.6
07/03/2023
9.54
11,290,800 9.81 10.08 9.54 22,200 426,200 -4.2
06/03/2023
9.81
15,627,600 9.18 9.81 9.67 115,900 2,000,010 -20.3
03/03/2023
9.18
10,040,900 9.22 9.49 8.99 590,800 2,062,500 -14.9
02/03/2023
9.22
9,139,100 9.36 9.45 8.99 597,100 1,741,000 -11.6
01/03/2023
9.36
12,825,200 9.08 9.36 8.82 324,320 2,653,200 -24.0
28/02/2023
9.08
11,275,100 8.91 9.27 8.99 745,300 3,525,000 -27.8
27/02/2023
8.91
16,606,800 9.40 9.54 8.77 761,300 6,050,050 -51.9
24/02/2023
9.40
8,103,300 9.90 10.04 9.40 503,100 2,224,005 -17.8
23/02/2023
9.90
11,657,300 9.99 9.99 9.36 505,120 1,734,400 -13.4
22/02/2023
9.99
19,383,500 10.72 10.72 9.99 159,800 3,609,700 -37.9

Chính sách bảo mật | Điều khoản sử dụng |