CTCP Tập đoàn Đất Xanh (dxg)

15.65
0
(0%)
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) 		1.05 7.19% 314,061,700 9,775,542 150.9
14.60
16
15.65
2 tháng
(2024-07-22) 		1.80 13% 449,678,300 138,478 19.6
12.20
16
15.65
3 tháng
(2024-06-20) 		-0.35 -2.19% 609,745,200 -19,210,335 -266.3
12.20
16.10
15.65
6 tháng
(2024-03-22) 		-4.20 -21.16% 1,326,457,600 -17,035,411 -204.7
12.20
20.80
15.65
12 tháng
(2023-09-25) 		-2.63 -14.36% 3,232,350,900 -25,491,527 -387.0
12.20
20.80
15.65
24 tháng
(2022-09-29) 		-3.29 -17.36% 7,283,546,100 -80,077,651 -951.3
8.08
21.87
15.65
36 tháng
(2021-10-04) 		-2.34 -13.01% 9,852,608,800 -83,818,771 -743.9
8.08
44.27
15.65
60 tháng
(2019-10-15) 		2.02 14.84% 12,540,554,470 -171,326,006 -2,135.6
6.38
44.27
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/02/2023
11.65
 4,731,300 11.84 12.07 11.55 83,700 918,900 -10.3
08/02/2023
11.84
 10,201,500 12.03 12.59 11.36 144,100 1,046,900 -11.3
07/02/2023
12.03
 9,575,600 12.78 13.02 12.03 40,600 546,900 -6.4
06/02/2023
12.78
 8,045,600 12.69 12.97 12.31 40,300 1,300,061 -17.0
03/02/2023
12.69
 6,046,500 12.74 13.16 12.55 190,700 14 2.6
02/02/2023
12.74
 10,900,300 13.16 13.30 12.31 109,019 50,800 0.8
01/02/2023
13.16
 20,563,200 14.11 14.35 13.16 509,810 1,500,000 -13.8
31/01/2023
14.11
 9,539,500 13.64 14.11 13.54 106,600 102,500 0.1
30/01/2023
13.64
 16,456,700 13.35 14.20 12.97 34,000 7,802 0.4
27/01/2023
13.35
 7,114,100 13.26 13.59 13.26 1,400,700 72,700 18.7
19/01/2023
13.26
 7,752,500 13.40 13.54 13.16 110,000 625,000 -7.2
18/01/2023
13.40
 9,951,600 12.88 13.64 12.97 1,369,000 759,300 8.6
17/01/2023
12.88
 6,776,400 12.17 12.88 12.21 667,700 1,358 9.1
16/01/2023
12.17
 4,021,100 12.21 12.50 11.98 60,200 265,800 -2.6
13/01/2023
12.21
 4,990,400 12.36 12.69 12.12 42,500 139,501 -1.3
12/01/2023
12.36
 4,511,700 12.64 12.69 12.26 99,180 204,100 -1.4
11/01/2023
12.64
 9,102,400 11.88 12.69 12.07 1,335,800 1,300 17.8
10/01/2023
11.88
 6,133,600 12.07 12.21 11.60 174,400 572,800 -5.0
09/01/2023
12.07
 5,629,800 12.50 12.74 12.07 143,200 17,000 1.6
06/01/2023
12.50
 8,374,200 12.69 13.11 12.36 46,600 210,200 -2.2
05/01/2023
12.69
 6,387,800 12.78 12.93 12.40 169,000 497,900 -4.4
04/01/2023
12.78
 7,375,600 12.88 13.40 12.78 68,199 404,000 -4.5
03/01/2023
12.88
 9,622,800 12.07 12.88 11.98 352,300 25,300 4.4
30/12/2022
12.07
 9,802,000 11.74 12.12 11.27 4,451,400 2,699,200 22.3
29/12/2022
11.74
 5,019,800 12.17 12.59 11.74 406,900 367,900 0.5
28/12/2022
12.17
 5,719,600 12.26 12.50 12.03 609,400 887,100 -3.6
27/12/2022
12.26
 7,525,500 11.65 12.45 11.27 510,700 44,800 6.0
26/12/2022
11.65
 9,301,900 12.50 12.50 11.65 102,600 39,100 0.8
23/12/2022
12.50
 4,767,600 12.93 13.02 12.40 115,400 356,800 -3.2
22/12/2022
12.93
 8,340,300 12.64 13.11 12.21 199,700 1,223,000 -14.0
21/12/2022
12.64
 10,701,200 12.69 13.16 11.93 1,016,900 101,400 12.2
20/12/2022
12.69
 16,000,100 13.35 13.49 12.50 1,240,800 153,200 14.6
19/12/2022
13.35
 18,334,500 14.30 14.82 13.35 2,302,400 1,572,300 10.3
16/12/2022
14.30
 13,410,000 14.30 14.87 14.01 897,000 2,239,300 -20.3
15/12/2022
14.30
 20,740,700 13.40 14.30 13.16 3,176,700 22,100 47.6
14/12/2022
13.40
 13,817,500 13.49 14.01 13.21 2,081,000 1,844,400 3.3
13/12/2022
13.49
 17,039,400 12.64 13.49 11.93 4,794,300 1,006,900 54.0
12/12/2022
12.64
 20,451,000 13.59 13.78 12.64 2,047,401 955,600 14.6
09/12/2022
13.59
 17,385,200 13.26 13.82 12.93 1,587,600 1,125,700 6.6
08/12/2022
13.26
 14,715,500 12.40 13.26 12.64 3,543,300 297,600 45.4
07/12/2022
12.40
 24,093,200 13.30 13.30 12.40 4,919,600 257,700 61.1
06/12/2022
13.30
 31,738,600 14.30 14.30 13.30 1,391,800 445,900 13.3
05/12/2022
14.30
 23,670,400 13.82 14.72 13.68 2,302,600 1,940,713 5.5
02/12/2022
13.82
 23,512,900 12.93 13.82 12.45 987,200 664,100 4.7
01/12/2022
12.93
 27,932,400 12.12 12.93 12.31 182,900 4,277,052 -55.9
30/11/2022
12.12
 13,600,600 11.36 12.12 11.41 108,200 1,915,417 -23.1
29/11/2022
11.36
 41,835,800 10.65 11.36 10.70 1,371,900 261,905 13.3
28/11/2022
10.65
 2,640,000 9.99 10.65 10.65 0 2,300 -0.0
25/11/2022
9.99
 6,630,200 9.37 9.99 9.61 24,600 95,500 -0.7
24/11/2022
9.37
 12,106,700 9.09 9.46 8.71 562,800 562,350 0.0
23/11/2022
9.09
 10,708,200 9.66 9.85 9.09 263,500 544,400 -2.7
22/11/2022
9.66
 22,234,200 9.94 10.61 9.37 884,500 2,723,705 -18.8
21/11/2022
9.94
 16,007,600 9.85 10.37 9.71 299,100 5,062,700 -50.0
18/11/2022
9.85
 23,566,600 9.23 9.85 8.81 5,337,400 9,618,001 -44.5
17/11/2022
9.23
 16,486,000 8.64 9.23 8.85 7,629,200 5,067,600 25.0
16/11/2022
8.64
 26,971,100 8.08 8.64 7.52 2,071,300 2,603,400 -4.9
15/11/2022
8.08
 11,079,400 8.68 8.68 8.08 353,850 3,685,700 -28.4
14/11/2022
8.68
 6,830,600 9.34 9.34 8.68 617,700 15,100 5.5
11/11/2022
9.34
 12,056,700 10.04 10.51 9.34 1,766,400 1,299,184 4.6
10/11/2022
10.04
 5,472,100 10.75 11.27 10.04 269,600 908,200 -6.8
09/11/2022
10.75
 7,855,900 10.42 11.13 10.61 354,800 2,100 4.0
08/11/2022
10.42
 11,270,700 11.17 11.17 10.42 422,755 264,300 1.7
07/11/2022
11.17
 3,239,300 11.98 11.98 11.17 420,400 92,800 3.9
04/11/2022
11.98
 9,288,700 12.83 12.83 11.98 25,000 209,906 -2.3
03/11/2022
12.83
 3,577,400 12.97 13.26 12.55 78,600 19,200 0.8
02/11/2022
12.97
 5,871,500 13.64 13.78 12.97 54,800 251,700 -2.7
01/11/2022
13.64
 7,322,400 13.26 13.82 13.26 10,100 972,036 -13.9
31/10/2022
13.26
 8,533,100 12.78 13.26 12.17 49,700 280,100 -3.2
28/10/2022
12.78
 10,228,400 12.17 12.97 12.50 239,400 115,300 1.7
27/10/2022
12.17
 6,090,400 11.41 12.17 11.46 1,096,300 111,800 12.4
26/10/2022
11.41
 11,797,200 12.26 12.59 11.41 875,000 1,334,800 -5.8
25/10/2022
12.26
 11,717,300 13.16 13.54 12.26 956,600 121,500 11.3
24/10/2022
13.16
 8,185,300 14.11 14.20 13.16 445,600 26,700 5.9
21/10/2022
14.11
 11,460,600 15.15 15.43 14.11 24,400 1,670,200 -24.8
20/10/2022
15.15
 5,569,900 15.77 15.91 15.15 122,400 461,400 -5.6
19/10/2022
15.77
 4,343,400 15.91 16.33 15.77 638,100 242,800 6.7
18/10/2022
15.91
 12,399,300 14.96 16.00 15.20 1,097,300 4,014,400 -49.0
17/10/2022
14.96
 4,983,100 15.62 15.62 14.58 170,600 40,103 2.1
14/10/2022
15.62
 7,129,300 15.48 16.19 15.53 580,200 1,718,200 -18.8
13/10/2022
15.48
 5,651,300 15.25 15.67 15.20 1,078,900 2,225,300 -18.7
12/10/2022
15.25
 7,480,300 14.58 15.53 13.78 1,247,310 6,500 20.0
11/10/2022
14.58
 13,630,600 15.67 15.67 14.58 131,300 1,182,610 -16.2
10/10/2022
15.67
 5,923,900 15.48 16.00 14.77 677,800 58,400 10.3
07/10/2022
15.48
 22,861,100 16.62 16.62 15.48 862,200 6,603,400 -93.9
06/10/2022
16.62
 9,194,500 17.85 18.18 16.62 118,900 117,860 0.0
05/10/2022
17.85
 6,233,000 16.71 17.85 17.04 579,800 200 10.9
04/10/2022
16.71
 13,858,900 17.90 18.23 16.67 914,000 3,044,413 -37.6
03/10/2022
17.90
 7,218,700 19.22 19.32 17.90 48,010 494,042 -8.4
30/09/2022
19.22
 13,242,500 18.94 19.41 17.71 4,545,800 2,226,815 47.1
29/09/2022
18.94
 10,810,800 20.36 20.97 18.94 1,787,900 1,175,246 12.3
28/09/2022
20.36
 8,698,700 20.36 21.07 19.70 734,500 1,473,660 -15.9
27/09/2022
20.36
 17,791,400 21.87 21.87 20.36 8,100 2,368,111 -50.7
26/09/2022
21.87
 11,461,200 23.48 23.48 21.87 5,255,200 6,853,080 -36.9
23/09/2022
23.48
 12,758,300 24.43 24.62 23.10 645,300 1,067,519 -10.5
22/09/2022
24.43
 10,655,400 23.58 24.52 23.20 669,900 531,494 3.6
21/09/2022
23.58
 9,732,800 23.63 24.34 23.29 26,500 1,002,500 -24.3
20/09/2022
23.63
 7,045,100 22.82 23.91 22.68 205,600 54,500 3.8
19/09/2022
22.82
 10,769,000 23.29 23.86 22.82 444,200 109,680 8.1

Chính sách bảo mật | Điều khoản sử dụng |