CTCP Tập đoàn Đất Xanh (dxg)

15.80
0.15
(0.96%)
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)
19/09/2022
22.82
 10,769,000 23.29 23.86 22.82 444,200 109,680 8.1
16/09/2022
23.29
 11,392,300 24.34 24.34 23.29 464,645 2,974,130 -61.7
15/09/2022
24.34
 7,165,500 24.62 24.95 24.34 22,100 316,612 17.9
14/09/2022
24.62
 13,330,500 23.34 24.71 22.73 721,125 33,935 -9.1
13/09/2022
23.34
 9,270,200 23.34 23.48 22.68 336,000 2,042,790 -9.1
12/09/2022
23.34
 7,232,600 23.86 24.05 23.34 100,600 232,979 0.4
09/09/2022
23.86
 8,302,000 23.10 23.86 22.54 62,300 46,400 0.4
08/09/2022
23.10
 9,286,900 23.34 23.77 22.73 428,500 28,200 9.8
07/09/2022
23.34
 14,177,100 25.09 25.14 23.34 43,100 123,200 -2.0
06/09/2022
25.09
 9,651,100 24.52 25.42 24.38 206,100 413,800 -5.5
05/09/2022
24.52
 5,767,900 25.09 25.38 24.52 1,100 284,400 -7.3
31/08/2022
25.09
 9,433,900 24.62 25.09 24.24 762,800 546,300 5.7
30/08/2022
24.62
 11,439,300 25.76 26.13 24.62 1,366,800 385,800 25.5
29/08/2022
25.76
 23,397,300 26.51 26.51 24.67 1,149,600 169,000 26.7
26/08/2022
26.51
 14,374,700 26.66 27.79 26.51 76,600 381,800 -8.5
25/08/2022
26.66
 7,214,400 26.84 27.22 26.66 13,400 72,500 -1.7
24/08/2022
26.84
 7,061,400 27.08 27.37 26.56 1,341,000 1,637,900 -8.4
23/08/2022
27.08
 10,503,400 26.51 27.18 26.04 1,055,100 57,100 28.5
22/08/2022
26.51
 11,184,800 27.46 27.46 26.13 12,100 364,400 -9.9
19/08/2022
27.46
 11,541,700 27.13 28.08 26.80 79,700 1,883,400 -52.3
18/08/2022
27.13
 5,288,100 27.18 27.27 26.56 51,600 593,600 -15.5
17/08/2022
27.18
 11,381,300 26.42 27.84 26.47 1,606,720 334,920 36.5
16/08/2022
26.42
 7,924,200 26.51 26.80 25.99 1,523,700 802,000 20.1
15/08/2022
26.51
 8,556,100 26.51 27.13 26.42 216,600 314,300 -2.7
12/08/2022
26.51
 5,687,800 26.32 26.70 26.13 76,700 386,100 -8.7
11/08/2022
26.32
 8,868,300 26.51 27.03 25.76 567,000 686,100 -3.3
10/08/2022
26.51
 15,593,000 25.57 27.32 25.38 37,000 131,800 -2.7
09/08/2022
25.57
 8,976,000 25.38 25.80 24.90 14,500 860,100 -22.8
08/08/2022
25.38
 9,679,100 25.90 26.32 25.09 40,500 415,800 -10.1
05/08/2022
25.90
 8,290,700 25.28 25.99 24.90 570,900 158,200 11.3
04/08/2022
25.28
 9,003,400 25.57 25.80 24.90 910,400 1,742,300 -22.2
03/08/2022
25.57
 8,674,200 24.86 25.71 24.43 935,600 174,100 20.6
02/08/2022
24.86
 13,145,500 24.90 25.23 24.43 1,369,300 1,595,700 -5.9
01/08/2022
24.90
 11,099,400 23.48 24.90 23.34 1,369,700 119,200 32.9
29/07/2022
23.48
 10,826,800 23.25 23.96 22.96 2,105,300 91,500 49.9
28/07/2022
23.25
 14,176,800 22.63 23.77 22.82 603,700 862,600 -6.4
27/07/2022
22.63
 11,182,800 21.31 22.63 21.21 154,900 20,400 3.2
26/07/2022
21.31
 11,314,700 20.74 21.49 20.74 145,400 103,000 1.0
25/07/2022
20.74
 4,239,200 20.83 21.02 20.41 1,500 66,600 -1.4
22/07/2022
20.83
 6,995,400 21.12 21.26 20.74 579,200 30,300 0.5
21/07/2022
21.12
 11,816,700 20.55 21.49 20.55 671,300 223,700 10.0
20/07/2022
20.55
 7,398,100 19.79 20.93 20.17 244,800 9,800 5.1
19/07/2022
19.79
 6,921,400 20.26 20.41 19.41 54,100 1,504,500 -30.3
18/07/2022
20.26
 8,734,400 20.78 21.07 19.88 20,200 1,304,400 -27.5
15/07/2022
20.78
 10,525,300 20.60 21.54 20.60 151,000 1,985,400 -40.3
14/07/2022
20.60
 8,037,400 20.22 20.78 19.88 133,500 4,200 2.8
13/07/2022
20.22
 9,954,000 20.69 20.78 20.12 6,200 1,703,200 -36.2
12/07/2022
20.69
 9,675,000 19.79 21.07 19.93 245,900 111,000 2.9
11/07/2022
19.79
 8,062,400 20.12 20.50 19.46 9,100 256,700 -5.2
08/07/2022
20.12
 18,235,300 18.84 20.12 19.13 242,600 1,835,500 -5.2
07/07/2022
18.84
 3,247,700 18.51 19.13 18.42 10,000 82,100 -1.4
06/07/2022
18.51
 6,230,200 18.94 19.79 18.46 8,600 1,025,500 -19.9
05/07/2022
18.94
 4,953,400 19.13 19.51 18.89 400 509,800 -10.2
04/07/2022
19.13
 3,171,700 18.65 19.36 18.84 1,300 129,900 -2.6
01/07/2022
18.65
 5,325,100 18.46 19.36 17.61 307,700 1,081,800 -15.2
30/06/2022
18.46
 6,782,400 19.32 19.70 18.28 335,100 902,300 -11.1
29/06/2022
19.32
 5,291,100 20.12 20.17 19.32 18,200 361,900 -7.1
28/06/2022
20.12
 6,150,600 19.88 20.78 19.51 614,100 133,500 10.2
27/06/2022
19.88
 5,840,300 19.41 20.31 19.27 913,400 644,400 5.7
24/06/2022
19.41
 6,610,100 19.13 20.22 18.94 683,300 240,700 9.1
23/06/2022
19.13
 7,045,500 17.90 19.13 17.71 579,200 30,300 11.1
22/06/2022
17.90
 6,905,600 17.47 18.65 17.47 233,500 889,400 -12.4
21/06/2022
17.47
 7,544,800 17.19 17.61 16.29 2,528,400 301,600 41.1
20/06/2022
17.19
 11,372,500 18.46 18.84 17.19 164,100 931,700 -14.4
17/06/2022
18.46
 15,545,300 19.03 19.03 17.71 5,372,100 1,852,000 68.6
16/06/2022
19.03
 8,719,200 19.84 20.64 18.94 1,131,000 2,806,600 -33.7
15/06/2022
19.84
 8,826,300 21.31 21.64 19.84 360,900 715,500 -7.4
14/06/2022
21.31
 7,794,300 21.02 22.11 19.98 1,365,200 98,400 28.5
13/06/2022
21.02
 8,735,200 22.58 22.58 21.02 1,112,100 33,600 23.9
10/06/2022
22.58
 12,930,400 23.44 24.10 22.39 2,079,300 1,228,900 20.3
09/06/2022
23.44
 13,104,600 21.92 23.44 22.44 2,822,500 26,500 69.2
08/06/2022
21.92
 6,041,200 20.50 21.92 20.83 303,000 31,000 6.3
07/06/2022
20.50
 20,238,500 22.02 22.02 20.50 1,198,800 3,521,600 -50.3
06/06/2022
22.02
 19,792,500 23.67 24.05 22.02 1,943,700 4,286,300 -56.6
03/06/2022
23.67
 9,302,000 24.48 24.62 23.34 309,700 812,400 -12.6
02/06/2022
24.48
 11,117,200 25.57 26.32 23.96 21,100 507,800 -12.6
01/06/2022
25.57
 7,315,900 26.18 26.47 25.19 1,434,100 842,900 16.0
31/05/2022
26.18
 7,390,600 26.70 26.89 25.85 1,005,100 256,600 20.7
30/05/2022
26.70
 8,812,800 25.85 27.22 25.90 217,200 61,300 4.4
27/05/2022
25.85
 6,011,400 25.76 26.32 25.66 192,700 750,700 -15.2
26/05/2022
25.76
 9,600,200 26.09 26.66 25.47 489,000 2,589,500 -57.1
25/05/2022
26.09
 11,455,700 25.09 26.28 24.48 316,800 2,743,700 -66.9
24/05/2022
25.09
 6,139,600 23.96 25.09 22.54 958,200 400,500 14.8
23/05/2022
23.96
 7,530,900 25.52 25.85 23.77 341,800 364,400 -0.6
20/05/2022
25.52
 11,712,100 24.15 25.57 23.86 676,100 69,600 16.3
19/05/2022
24.15
 6,318,600 25.28 25.28 23.96 4,607,500 4,189,700 10.7
18/05/2022
25.28
 8,899,800 24.81 26.32 24.52 2,191,900 1,223,600 25.9
17/05/2022
24.81
 19,260,100 23.67 25.09 22.02 1,134,500 1,115,100 0.5
16/05/2022
23.67
 11,159,000 25.42 26.04 23.67 465,100 703,700 -6.0
13/05/2022
25.42
 6,419,300 27.32 27.32 25.42 391,800 1,422,200 -27.9
12/05/2022
27.32
 5,232,400 29.35 29.35 27.32 336,100 241,400 2.5
11/05/2022
29.35
 7,717,100 28.79 29.40 27.18 242,600 1,835,500 -47.6
10/05/2022
28.79
 13,567,500 28.69 28.79 26.70 2,714,900 1,856,200 26.1
09/05/2022
28.69
 4,184,800 30.82 30.82 28.69 206,200 378,000 -5.2
06/05/2022
30.82
 7,456,200 33.14 33.14 30.82 591,900 1,678,100 -35.4
05/05/2022
33.14
 7,209,300 32.86 33.80 31.67 2,517,100 725,800 61.9
04/05/2022
32.86
 5,315,700 34.66 34.66 32.72 317,300 359,200 -1.6
29/04/2022
34.66
 6,012,600 33.80 35.22 33.19 101,100 120,100 -0.7
28/04/2022
33.80
 5,113,400 34.09 34.70 33.61 330,700 855,100 -18.9
27/04/2022
34.09
 6,286,400 32.86 34.09 31.63 283,200 1,350,300 -36.8

Chính sách bảo mật | Điều khoản sử dụng |