CTCP Tập đoàn Đất Xanh (dxg)

16.50
-0.40
(-2.37%)

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
(2024-05-15)
-0.20 -1.17% 173,394,200 -1,754,493 -29.4
16.50
17.50
16.50
2 tháng
(2024-04-15)
-1.55 -8.40% 378,568,800 -2,584,726 -40.2
15.50
18.45
16.50
3 tháng
(2024-03-18)
-2.10 -11.05% 794,378,900 6,917,874 148.7
15.50
20.80
16.50
6 tháng
(2023-12-18)
-1.75 -9.38% 1,439,500,400 -4,493,842 -59.2
15.50
20.80
16.50
12 tháng
(2023-06-20)
2.46 17.03% 4,168,253,200 1,503,658 23.6
13.82
21.87
16.50
24 tháng
(2022-06-27)
-2.98 -15.01% 7,281,028,500 -75,303,986 -949.9
8.08
27.46
16.50
36 tháng
(2021-06-30)
-2.86 -14.48% 9,599,261,400 -49,929,386 -181.6
8.08
44.27
16.50
60 tháng
(2019-07-11)
4.92 41.11% 12,024,878,040 -157,357,251 -1,930.4
6.38
44.27
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2024
16.50
-0.40
6,370,900 16.90 16.95 16.50 19,600 132,430 -1.9
13/06/2024
16.90
0.15
9,080,800 16.90 17.10 16.80 0 0 0
12/06/2024
16.75
0.25
4,846,900 16.60 16.80 16.45 370,089 8,600 6.0
11/06/2024
16.50
-0.10
6,084,000 16.65 16.75 16.40 307,100 88,288 3.6
10/06/2024
16.60
-0.10
5,949,000 16.80 16.85 16.60 71,578 889,900 -13.7
07/06/2024
16.70
0.05
3,895,900 16.80 16.85 16.60 2,100 170,011 -2.8
06/06/2024
16.65
-0.15
6,341,400 16.85 16.95 16.60 3,300 233,700 -3.9
05/06/2024
16.80
-0.25
6,893,300 17.10 17.15 16.80 9,400 114,450 -1.8
04/06/2024
17.05
-0.10
4,689,800 17.25 17.30 17.05 3,700 25,900 -0.4
03/06/2024
17.15
0.35
10,266,300 17 17.35 16.90 420,000 11,199 7.0
31/05/2024
16.80
-0.05
4,875,200 16.90 16.95 16.70 112,300 48,200 1.1
30/05/2024
16.85
0
8,309,900 16.65 16.90 16.50 903,800 25,600 14.7
29/05/2024
16.85
0.05
8,479,200 16.85 17.15 16.75 101,700 869,258 -13.0
28/05/2024
16.80
0.25
5,129,400 16.75 16.95 16.65 199,000 207,300 -0.1
27/05/2024
16.55
-0.15
6,062,400 16.70 16.80 16.45 51,833 434,500 -6.4
24/05/2024
16.70
-0.70
14,823,800 17.25 17.50 16.35 36,300 1,309,900 -21.5
23/05/2024
17.40
-0.10
7,116,000 17.55 17.55 17.20 15,400 727,966 -12.3
22/05/2024
17.50
0.25
16,274,700 17.25 17.75 17.15 344,800 123,726 3.9
21/05/2024
17.25
-0.15
8,910,100 17.40 17.40 17 1,040,800 871,607 2.9
20/05/2024
17.40
0
9,282,700 17.60 17.70 17.35 19,700 551,300 -9.3
17/05/2024
17.40
0.15
9,345,900 17.35 17.50 17.15 855,100 699,709 2.7
16/05/2024
17.25
0.15
8,211,500 17.30 17.50 17.15 1,769,100 21,316 30.3
15/05/2024
17.10
0
8,526,000 17.15 17.30 17 457,000 1,416,163 -16.4
14/05/2024
17.10
0.25
8,002,800 16.90 17.20 16.80 1,127,800 242,900 15.1
13/05/2024
16.85
0.05
5,492,900 16.85 17 16.60 38,800 315,807 -4.7
10/05/2024
16.80
0.20
8,581,900 16.80 17 16.55 1,530,500 1,410,600 2.2
09/05/2024
16.60
-0.30
6,492,900 17 17.10 16.55 610,000 311,178 5.0
08/05/2024
16.90
-0.10
12,069,500 16.80 17.15 16.50 161,600 1,676,068 -25.3
07/05/2024
17
-0.10
5,354,700 17.10 17.15 16.80 16,900 148,100 -2.2
06/05/2024
17.10
0.70
10,394,900 16.50 17.10 16.50 1,390,000 6,080 23.4
03/05/2024
16.40
0
7,983,700 16.60 16.95 16.40 39,000 406,100 -6.1
02/05/2024
16.40
0.25
7,059,700 16.15 16.40 15.90 172,300 626,800 -7.3
26/04/2024
16.15
-0.20
7,502,300 16.10 16.60 16.05 317,800 491,100 -2.9
25/04/2024
16.35
-0.20
6,878,500 16.55 16.55 16.10 196,600 486,100 -4.8
24/04/2024
16.55
1.05
12,137,600 15.90 16.55 15.50 1,696,400 324,400 22.1
23/04/2024
15.50
-0.50
11,676,900 16.10 16.20 15.50 270,500 2,098,900 -29.1
22/04/2024
16
0.40
13,352,000 16 16.20 15.85 349,400 244,300 1.7
19/04/2024
15.60
-1.10
19,855,100 16.30 16.65 15.60 902,700 1,592,600 -11.1
17/04/2024
16.70
-0.95
17,736,000 17.80 17.85 16.70 705,700 1,131,700 -7.6
16/04/2024
17.65
-0.80
25,425,100 18.10 18.30 17.20 948,400 114,900 14.8
15/04/2024
18.45
-1.35
19,178,100 19.60 19.80 18.45 357,600 34,600 6.1
12/04/2024
19.80
0.55
10,054,000 19.45 19.80 19.30 8,000 74,100 -1.3
11/04/2024
19.25
-0.35
15,776,200 19.20 19.60 19.10 25,000 325,700 -5.8
10/04/2024
19.60
-0.55
11,006,200 20.15 20.20 19.60 8,000 1,117,300 -22.2
09/04/2024
20.15
0.40
10,780,300 19.80 20.15 19.55 38,600 373,400 -6.6
08/04/2024
19.75
-0.15
12,185,200 19.90 20 19.65 834,200 283,300 10.9
05/04/2024
19.90
-0.15
21,552,800 19.75 20.30 19.50 1,923,300 1,368,000 11.3
04/04/2024
20.05
0.05
26,501,300 20 20.40 19.40 4,045,200 1,694,500 47.0
03/04/2024
20
-0.80
24,047,600 20.85 20.85 20 2,190,800 765,300 29.2
02/04/2024
20.80
0.60
28,182,900 20.05 20.80 19.80 3,760,900 869,000 58.8
01/04/2024
20.20
0.35
24,299,000 19.70 20.40 19.70 1,673,500 464,000 24.4
29/03/2024
19.85
-0.15
13,378,200 20 20.05 19.60 1,119,200 503,800 12.2
28/03/2024
20
-0.30
16,964,900 20.55 20.55 19.90 120,000 358,900 -4.8
27/03/2024
20.30
0.45
21,338,000 19.95 20.30 19.70 173,900 176,400 -0.0
26/03/2024
19.85
0.15
17,655,700 19.70 20.10 19.40 746,800 1,702,300 -18.9
25/03/2024
19.70
-0.15
33,203,800 19.85 20.45 19.45 1,073,800 1,690,600 -12.6
22/03/2024
19.85
0.35
30,550,900 19.50 19.85 19.30 353,200 351,100 0.1
21/03/2024
19.50
0.75
38,130,900 18.75 19.55 18.65 3,008,600 1,066,500 37.8
20/03/2024
18.75
0.25
12,371,300 18.50 18.80 18.35 396,500 74,700 6.0
19/03/2024
18.50
-0.50
11,642,400 19 19.30 18.50 8,700 266,000 -4.9
18/03/2024
19
0.70
36,188,500 18.30 19.30 18.20 3,694,200 2,174,900 28.4
15/03/2024
18.30
0.20
29,126,500 18.10 18.85 18.10 1,897,300 2,165,000 -4.7
14/03/2024
18.10
-0.05
12,184,100 18.15 18.40 17.90 67,200 1,476,300 -25.5
13/03/2024
18.15
0.65
10,290,400 17.50 18.20 17.50 540,600 228,400 5.6
12/03/2024
17.50
-0.25
12,940,100 17.75 17.80 17.30 707,800 478,900 4.0
11/03/2024
17.75
-0.30
9,527,700 18.05 18.10 17.75 907,200 3,008,900 -37.8
08/03/2024
18.05
-0.30
15,192,200 18.35 18.45 18 1,558,278 3,117,304 -28.2
07/03/2024
18.35
0.20
10,825,400 18.15 18.40 18 864,500 1,694,200 -15.0
06/03/2024
18.15
-0.40
10,453,500 18.55 18.55 18.10 733,900 519,000 3.9
05/03/2024
18.55
-0.10
8,080,200 18.65 18.70 18.40 916,400 1,330,000 -7.7
04/03/2024
18.65
0.20
15,821,900 18.45 18.95 18.60 1,431,800 609,543 15.5
01/03/2024
18.45
0.20
9,354,500 18.25 18.50 18.15 602,500 1,006,737 -7.4
29/02/2024
18.25
0.20
13,441,400 18.05 18.40 18.05 1,322,700 142,600 21.5
28/02/2024
18.05
-0.15
6,988,100 18.20 18.35 18 612,800 528,049 1.5
27/02/2024
18.20
0.35
11,252,700 17.85 18.30 17.80 1,149,900 2,045,165 -16.0
26/02/2024
17.85
-0.20
9,100,800 18.05 18.15 17.65 21,100 1,141,700 -20.0
23/02/2024
18.05
-0.45
14,311,400 18.50 18.60 18 1,057,500 567,327 9.1
22/02/2024
18.50
-0.25
7,650,300 18.75 18.85 18.50 29,100 1,029,917 -18.7
21/02/2024
18.75
-0.20
7,741,200 18.95 19.05 18.70 53,200 334,653 -5.3
20/02/2024
18.95
0.15
14,048,900 18.80 19.10 18.70 170,900 1,599,486 -27.1
19/02/2024
18.80
-0.15
7,335,500 18.95 19.05 18.70 77,213 197,604 -2.3
16/02/2024
18.95
0.25
13,947,300 18.70 19.20 18.80 1,075,300 198,126 16.7
15/02/2024
18.70
0.30
6,615,900 18.40 18.80 18.45 54,200 73,780 -0.4
07/02/2024
18.40
-0.05
5,922,900 18.45 18.60 18.35 18,270 369,900 -6.5
06/02/2024
18.45
0
5,622,600 18.45 18.70 18.40 8,200 20,362 -0.2
05/02/2024
18.45
-0.10
8,436,600 18.55 18.70 18.25 39,700 305,000 -4.9
02/02/2024
18.55
-0.05
10,703,200 18.60 19.15 18.55 145,700 1,260,224 -20.9
01/02/2024
18.60
0.10
4,879,800 18.50 18.65 18.45 164,000 386,300 -4.1
31/01/2024
18.50
-0.25
10,369,200 18.75 18.95 18.50 96,800 1,264,100 -21.8
30/01/2024
18.75
0
5,442,700 18.75 18.85 18.60 4,300 1,093,200 -20.3
29/01/2024
18.75
-0.20
4,448,200 18.95 19.10 18.75 400 187,400 -3.5
26/01/2024
18.95
0.15
5,662,000 18.80 19.15 18.80 517,200 9,300 9.6
25/01/2024
18.80
-0.10
8,004,800 18.90 18.95 18.70 1,000,200 1,018,700 -0.3
24/01/2024
18.90
-0.10
6,772,100 19 19.10 18.80 71,700 24,400 0.9
23/01/2024
19
-0.20
4,492,800 19.20 19.35 18.90 100 22,600 -0.4
22/01/2024
19.20
0.25
10,849,600 18.95 19.20 18.65 24,700 8,100 0.3
19/01/2024
18.95
-0.25
7,626,900 19.20 19.30 18.95 439,300 31,000 7.8
18/01/2024
19.20
0.25
12,064,900 18.95 19.30 18.90 795,300 23,600 14.8
17/01/2024
18.95
-0.05
7,145,600 19 19.20 18.80 66,600 66,700 0.0
16/01/2024
19
0.40
8,063,000 18.60 19 18.45 43,500 1,000 0.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc