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
(2024-08-20) 		0.20 1.28% 317,480,600 11,723,946 181.0
14.60
16
15.80
2 tháng
(2024-07-22) 		1.95 14.08% 466,045,400 1,313,482 38.3
12.20
16
15.80
3 tháng
(2024-06-21) 		-0.05 -0.32% 619,469,700 -17,114,328 -232.8
12.20
16.10
15.80
6 tháng
(2024-03-25) 		-3.90 -19.80% 1,312,273,800 -15,862,507 -186.0
12.20
20.80
15.80
12 tháng
(2023-09-25) 		-2.48 -13.54% 3,248,718,000 -24,316,523 -368.3
12.20
20.80
15.80
24 tháng
(2022-09-30) 		-3.42 -17.80% 7,289,102,400 -79,515,301 -944.8
8.08
21.87
15.80
36 tháng
(2021-10-05) 		-2.19 -12.18% 9,865,742,100 -82,732,867 -726.8
8.08
44.27
15.80
60 tháng
(2019-10-16) 		2.30 17.01% 12,554,596,050 -170,100,592 -2,116.0
6.38
44.27
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
27.08
 12,650,800 26.99 28.22 26.70 11,300 2,577,600 -74.2
25/11/2021
26.99
 24,114,600 25.23 26.99 25.38 496,700 3,732,300 -92.1
24/11/2021
25.23
 10,919,200 24.62 25.57 24.81 7,300 618,100 -16.2
23/11/2021
24.62
 11,005,000 23.39 24.81 22.96 136,700 3,900 3.3
22/11/2021
23.39
 16,097,300 25.14 25.14 23.39 1,513,600 311,700 30.0
19/11/2021
25.14
 15,010,000 25.85 26.13 24.05 88,000 719,500 -17.0
18/11/2021
25.85
 11,950,000 25.23 26.47 25.09 1,543,500 1,180,300 10.5
17/11/2021
25.23
 9,863,300 25.00 25.76 24.62 347,800 65,400 7.5
16/11/2021
25.00
 18,400,900 25.57 25.95 23.91 3,573,600 432,300 84.6
15/11/2021
25.57
 14,660,600 25.57 26.51 24.62 1,007,900 1,670,400 -18.6
12/11/2021
25.57
 11,316,000 24.90 25.95 24.81 532,200 631,400 -2.8
11/11/2021
24.90
 16,312,200 25.09 25.99 24.62 95,677 3,427,477 -89.1
10/11/2021
25.09
 16,116,800 25.00 25.47 24.62 18,600 1,262,600 -32.9
09/11/2021
25.00
 22,123,100 24.48 26.13 24.52 3,055,300 6,521,000 -91.3
08/11/2021
24.48
 19,078,000 22.91 24.48 22.68 2,338,100 661,400 43.0
05/11/2021
22.91
 9,997,000 22.06 23.20 21.83 1,686,200 228,900 35.0
04/11/2021
22.06
 6,936,400 22.06 22.54 21.68 925,000 365,600 14.5
03/11/2021
22.06
 19,923,500 23.63 24.15 22.02 2,083,900 2,355,500 -7.0
02/11/2021
23.63
 16,121,300 22.49 23.96 22.02 188,000 724,800 -13.1
01/11/2021
22.49
 11,216,000 22.87 23.15 22.30 151,500 464,100 -7.3
29/10/2021
22.87
 11,070,700 22.82 23.39 22.54 1,460,600 299,500 28.1
28/10/2021
22.82
 11,237,700 22.20 23.01 22.06 4,636,900 195,600 106.0
27/10/2021
22.20
 15,579,400 21.12 22.25 21.21 3,387,400 32,600 77.8
26/10/2021
21.12
 5,874,400 21.02 21.21 20.50 62,300 5,000 1.3
25/10/2021
21.02
 6,131,200 21.31 21.68 21.02 11,200 46,500 -0.8
22/10/2021
21.31
 13,488,900 20.60 21.68 20.69 31,600 1,729,200 -38.1
21/10/2021
20.60
 5,954,400 20.07 20.74 19.88 11,900 1,025,600 -22.0
20/10/2021
20.07
 5,598,700 20.26 20.60 19.60 72,800 1,895,000 -38.5
19/10/2021
20.26
 4,251,200 20.26 20.69 19.98 170,300 404,700 -5.0
18/10/2021
20.26
 5,582,600 20.41 20.74 20.26 49,000 866,600 -17.6
15/10/2021
20.41
 4,143,300 20.45 20.78 19.98 610,900 617,500 -0.1
14/10/2021
20.45
 7,194,600 20.36 21.02 20.36 76,100 1,014,100 -20.4
13/10/2021
20.36
 4,734,800 20.55 20.74 20.31 22,200 3,100 0.4
12/10/2021
20.55
 7,258,300 20.45 21.02 20.17 794,100 2,900 17.2
11/10/2021
20.45
 8,835,500 19.70 20.74 19.74 975,200 11,200 20.2
08/10/2021
19.70
 4,237,700 19.79 20.07 19.51 86,300 238,600 -3.2
07/10/2021
19.79
 13,628,200 18.70 19.98 18.80 109,300 106,700 0.1
06/10/2021
18.70
 6,873,900 17.99 18.70 17.99 134,200 387,000 -4.9
05/10/2021
17.99
 2,647,400 17.99 18.13 17.80 5,100 504,000 -9.5
04/10/2021
17.99
 3,233,800 17.80 17.99 17.33 101,100 12,000 1.6
01/10/2021
17.80
 2,420,000 18.09 18.13 17.75 416,750 424,150 -0.1
30/09/2021
18.09
 1,995,200 18.04 18.23 17.99 118,600 4,100 2.2
29/09/2021
18.04
 2,590,300 18.18 18.18 17.71 16,000 36,100 -0.4
28/09/2021
18.18
 4,093,600 17.99 18.18 17.61 1,008,800 10,000 18.8
27/09/2021
17.99
 3,582,800 18.61 18.75 17.99 870,100 82,100 15.2
24/09/2021
18.61
 2,651,000 18.75 18.84 18.46 118,800 7,900 2.2
23/09/2021
18.75
 7,718,800 18.32 19.32 18.42 17,800 36,700 -0.4
22/09/2021
18.32
 4,404,200 18.04 18.56 17.75 265,400 113,800 2.9
21/09/2021
18.04
 4,449,900 18.18 18.18 17.42 610,300 77,300 10.0
20/09/2021
18.18
 3,662,500 18.23 18.61 18.04 25,400 26,100 -0.0
17/09/2021
18.23
 3,788,600 17.71 18.28 17.71 69,500 300 1.3
16/09/2021
17.71
 2,533,400 17.75 18.23 17.71 13,900 37,600 -0.4
15/09/2021
17.75
 2,286,600 17.56 17.90 17.38 178,500 500,600 -6.0
14/09/2021
17.56
 4,878,000 18.18 18.18 17.56 495,100 735,700 -4.5
13/09/2021
18.18
 3,847,500 18.23 18.51 18.18 1,000 680,900 -13.1
10/09/2021
18.23
 3,685,600 18.65 18.84 18.18 15,800 890,400 -16.9
09/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
09/09/2021
18.65
 5,201,800 18.11 18.84 18.28 10,200 95,700 -1.7
08/09/2021
18.11
 5,395,900 18.11 18.44 17.87 1,435,200 304,200 24.8
07/09/2021
18.11
 4,232,200 18.86 18.94 17.95 17,500 135,300 -2.6
06/09/2021
18.86
 8,691,600 18.20 19.06 18.36 627,300 31,500 13.6
01/09/2021
18.20
 3,386,300 18.28 18.44 17.99 274,900 5,000 6.0
31/08/2021
18.28
 4,858,000 18.32 18.44 17.99 699,500 12,000 15.2
30/08/2021
18.32
 6,683,400 17.83 18.65 18.11 113,728 308,428 -4.3
27/08/2021
17.83
 3,400,100 17.21 17.87 17.00 343,100 9,200 7.1
26/08/2021
17.21
 2,780,200 17.37 17.66 17.21 9,000 119,800 -2.3
25/08/2021
17.37
 4,099,900 17.37 17.37 16.88 12,100 829,100 -17.0
24/08/2021
17.37
 5,803,500 17.25 17.62 17.13 187,100 283,400 -2.0
23/08/2021
17.25
 8,403,100 18.11 18.16 17.17 488,500 121,000 7.8
20/08/2021
18.11
 16,381,000 19.35 19.72 18.03 255,000 203,200 1.0
19/08/2021
19.35
 5,552,000 19.35 19.56 18.94 217,500 105,500 2.6
18/08/2021
19.35
 5,231,200 19.60 19.72 19.14 114,400 1,371,600 -29.6
17/08/2021
19.60
 5,291,400 19.60 20.09 19.35 5,500 405,300 -9.5
16/08/2021
19.60
 18,807,500 18.81 20.09 19.02 442,900 2,144,600 -40.6
13/08/2021
18.81
 3,642,600 18.69 18.90 18.28 98,800 504,000 -9.5
12/08/2021
18.69
 8,396,300 18.28 19.14 18.32 987,800 501,000 11.1
11/08/2021
18.28
 7,010,100 19.06 19.06 18.28 230,000 1,000,000 -17.4
10/08/2021
19.06
 5,366,700 19.31 19.43 18.77 515,300 657,800 -3.3
09/08/2021
19.31
 5,071,100 19.02 19.60 18.77 400,100 73,800 7.7
06/08/2021
19.02
 7,748,200 18.65 19.27 18.73 1,227,500 21,500 27.9
05/08/2021
18.65
 6,454,000 17.95 18.73 17.79 278,400 6,600 6.1
04/08/2021
17.95
 3,904,400 18.11 18.36 17.91 321,200 33,400 6.3
03/08/2021
18.11
 4,968,200 17.87 18.40 17.95 359,000 101,000 5.7
02/08/2021
17.87
 5,068,000 17.74 18.28 17.58 146,900 3,500 3.1
30/07/2021
17.74
 4,104,400 17.50 17.99 17.54 71,900 86,300 -0.3
29/07/2021
17.50
 3,927,100 17.09 17.70 17.13 93,700 2,200 1.9
28/07/2021
17.09
 2,856,100 17.29 17.46 17.09 254,000 5,100 5.2
27/07/2021
17.29
 3,938,800 17.37 17.62 17.21 17,500 300 0.4
26/07/2021
17.37
 3,008,400 17.04 17.70 16.71 286,900 500,000 -4.5
23/07/2021
17.04
 6,128,200 18.07 18.20 17.04 101,300 592,800 -10.5
22/07/2021
18.07
 7,713,000 16.96 18.11 16.84 2,064,500 8,700 44.5
21/07/2021
16.96
 4,168,800 16.71 17.29 16.71 388,400 200 8.1
20/07/2021
16.71
 8,102,400 16.55 16.71 15.64 273,500 91,000 3.6
19/07/2021
16.55
 15,023,700 17.79 17.79 16.55 2,655,900 535,900 43.3
16/07/2021
17.79
 4,325,700 18.36 18.36 17.79 165,900 1,238,600 -23.5
15/07/2021
18.36
 3,810,500 18.40 18.49 17.95 245,600 560,000 -6.9
14/07/2021
18.40
 3,125,800 18.44 18.77 17.79 74,900 92,400 -0.4
13/07/2021
18.44
 3,538,100 18.11 18.44 17.70 168,400 39,000 2.8
12/07/2021
18.11
 10,380,300 18.94 18.94 17.62 3,715,000 344,500 73.3
09/07/2021
18.94
 6,451,500 18.90 19.19 17.95 1,906,500 209,000 38.8
08/07/2021
18.90
 7,530,600 18.03 19.27 18.11 1,782,700 194,800 35.2

Chính sách bảo mật | Điều khoản sử dụng |