CTCP Tập đoàn Đất Xanh (dxg)

16.35
-0.55
(-3.25%)
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
(2024-10-09) 		0.90 5.83% 383,224,800 -7,690,828 -125.6
15
16.90
16.35
2 tháng
(2024-09-09) 		0.90 5.83% 682,074,400 6,551,008 98.9
14.60
16.90
16.35
3 tháng
(2024-08-12) 		3.10 23.40% 930,955,500 11,647,298 177.1
13.15
16.90
16.35
6 tháng
(2024-05-13) 		-0.50 -2.97% 1,409,066,200 -20,950,929 -295.8
12.20
17.50
16.35
12 tháng
(2023-11-14) 		-2.54 -13.45% 3,204,200,100 -32,959,071 -513.9
12.20
20.80
16.35
24 tháng
(2022-11-21) 		6.41 64.45% 7,505,879,300 -64,872,704 -742.5
9.09
21.87
16.35
36 tháng
(2021-11-24) 		-8.88 -35.21% 10,050,689,200 -84,866,115 -776.3
8.08
44.27
16.35
60 tháng
(2019-12-05) 		4.90 42.86% 13,069,570,760 -166,575,259 -2,065.0
6.38
44.27
16.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
18.03
 9,081,400 17.54 18.11 17.33 2,578,800 1,872,000 15.5
06/07/2021
17.54
 15,302,400 18.86 18.86 17.54 2,916,800 1,856,400 23.0
05/07/2021
18.86
 9,525,400 19.60 19.60 18.77 603,600 126,200 -0.6
02/07/2021
19.60
 5,449,800 19.60 19.84 19.56 97,400 0 2.3
01/07/2021
19.60
 5,766,900 19.76 19.93 19.51 47,000 2,100 1.1
30/06/2021
19.76
 3,388,400 19.80 20.09 19.72 301,500 1,200 7.2
29/06/2021
19.80
 4,869,700 20.05 20.26 19.76 482,200 9,200 11.5
28/06/2021
20.05
 6,570,600 19.88 20.30 19.97 936,300 103,200 20.4
25/06/2021
19.88
 3,797,800 19.93 19.97 19.60 1,148,300 40,400 26.7
24/06/2021
19.93
 7,174,100 19.51 19.93 19.47 2,714,300 268,800 58.7
23/06/2021
19.51
 8,340,200 20.09 20.21 19.35 1,578,000 385,300 28.5
22/06/2021
20.09
 7,629,100 19.51 20.42 19.47 755,900 487,600 6.5
21/06/2021
19.51
 6,139,500 19.88 19.93 19.43 167,700 1,734,000 -37.2
18/06/2021
19.88
 8,917,100 19.88 19.97 18.94 2,160,400 4,642,800 -58.8
17/06/2021
19.88
 9,480,800 19.68 20.01 19.02 2,190,900 2,046,300 4.2
16/06/2021
19.68
 10,502,700 20.58 20.58 19.68 2,189,600 1,526,800 16.2
15/06/2021
20.58
 9,753,900 20.75 20.96 20.30 2,574,400 190,600 59.3
14/06/2021
20.75
 15,644,300 20.79 21.41 20.71 3,502,500 940,300 65.5
11/06/2021
20.79
 20,790,200 19.43 20.79 19.39 512,800 5,981,700 -133.4
10/06/2021
19.43
 20,089,200 19.84 20.09 18.61 602,000 7,191,600 -156.5
09/06/2021
19.84
 42,871,800 21.33 21.33 19.84 796,100 18,450,200 -427.2
08/06/2021
21.33
 26,667,600 22.89 22.89 21.33 736,300 8,927,800 -216.1
07/06/2021
22.89
 13,604,600 23.71 23.88 22.07 142,900 1,295,100 -32.1
04/06/2021
23.71
 11,504,800 23.80 24.13 23.30 326,400 1,330,700 -28.9
03/06/2021
23.80
 17,388,700 22.68 24.25 22.64 118,700 1,066,900 -26.6
02/06/2021
22.68
 10,360,300 22.93 23.05 22.31 11,800 539,100 -14.5
01/06/2021
22.93
 9,547,800 23.05 23.30 22.64 214,600 686,100 -13.1
31/05/2021
23.05
 13,322,700 22.31 23.47 21.98 2,349,500 1,183,400 31.4
28/05/2021
22.31
 8,892,500 22.23 22.64 22.07 628,300 671,400 -1.1
27/05/2021
22.23
 17,403,500 21.49 22.89 21.49 893,100 339,700 14.8
26/05/2021
21.49
 12,415,300 20.91 21.74 20.75 988,100 434,700 14.8
25/05/2021
20.91
 17,251,500 21.45 21.94 20.87 33,700 2,063,200 -52.2
24/05/2021
21.45
 21,624,300 20.05 21.45 20.09 155,800 534,400 -9.7
21/05/2021
20.05
 9,694,100 19.23 20.38 19.19 206,500 45,800 3.9
20/05/2021
19.23
 6,046,100 19.06 19.51 19.02 89,500 1,018,200 -21.7
19/05/2021
19.06
 5,362,000 19.06 19.51 18.77 132,800 157,800 -0.6
18/05/2021
19.06
 8,652,400 19.72 19.72 18.98 212,800 713,700 -11.7
17/05/2021
19.72
 5,139,100 20.05 20.26 19.60 14,700 641,100 -15.1
14/05/2021
20.05
 7,134,100 20.42 20.67 19.93 60,500 1,052,000 -24.4
13/05/2021
20.42
 12,108,400 20.30 20.87 20.17 605,000 301,600 7.6
12/05/2021
20.30
 5,871,400 19.84 20.42 19.76 625,500 59,200 13.9
11/05/2021
19.84
 11,763,300 19.27 20.50 19.27 93,700 56,200 1.0
10/05/2021
19.27
 4,513,600 19.23 19.35 18.98 836,000 72,300 17.8
07/05/2021
19.23
 5,582,600 19.19 19.76 18.98 417,500 907,900 -11.5
06/05/2021
19.19
 5,576,200 18.98 19.84 18.90 53,900 35,800 0.4
05/05/2021
18.98
 4,422,100 18.86 19.31 18.94 332,700 108,800 5.2
04/05/2021
18.86
 5,479,500 19.31 19.31 18.53 170,600 446,600 -6.3
29/04/2021
19.31
 5,445,800 19.10 19.47 18.90 1,163,600 11,900 27.0
28/04/2021
19.10
 4,365,700 18.90 19.27 18.73 208,200 76,400 3.0
27/04/2021
18.90
 5,666,500 18.57 19.10 18.20 867,900 92,000 17.6
26/04/2021
18.57
 8,605,800 19.80 19.84 18.44 309,800 455,300 -3.3
23/04/2021
19.80
 10,305,400 19.76 19.93 18.86 1,275,000 487,700 18.7
22/04/2021
19.76
 9,907,200 21.12 21.16 19.76 580,300 2,857,400 -66.3
20/04/2021
21.12
 13,733,900 21.12 21.70 20.42 565,300 15,300 14.3
19/04/2021
21.12
 16,272,100 19.97 21.12 19.60 2,032,400 198,700 46.2
16/04/2021
19.97
 8,312,500 20.09 20.42 19.60 1,390,300 419,800 23.6
15/04/2021
20.09
 12,856,600 19.64 20.58 19.35 84,000 1,519,500 -35.2
14/04/2021
19.64
 5,431,900 19.72 19.72 19.39 74,200 670,500 -14.1
13/04/2021
19.72
 8,486,300 20.50 20.54 19.47 126,200 478,000 -8.4
12/04/2021
20.50
 5,122,900 20.58 20.58 20.26 116,200 168,800 -1.3
09/04/2021
20.58
 2,369,800 20.75 20.75 20.42 98,000 109,400 -0.3
08/04/2021
20.75
 12,687,800 19.93 20.79 20.13 260,400 1,166,700 -22.6
07/04/2021
19.93
 4,612,800 19.93 19.93 19.64 110,000 1,047,000 -22.4
06/04/2021
19.93
 4,152,400 20.09 20.09 19.68 33,700 126,000 -2.2

Chính sách bảo mật | Điều khoản sử dụng |