CTCP Tập đoàn Đất Xanh (dxg)

16.85
0.05
(0.30%)
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
(2024-04-10) 		-3 -15.31% 219,933,400 -3,034,126 -52.7
15.50
19.80
16.80
2 tháng
(2024-03-11) 		-1.15 -6.48% 672,975,900 4,707,174 107.1
15.50
20.80
16.80
3 tháng
(2024-02-15) 		-2.10 -11.23% 855,137,100 303,274 27.5
15.50
20.80
16.80
6 tháng
(2023-11-13) 		-2.48 -13% 1,805,611,000 -12,865,542 -235.2
15.50
20.80
16.80
12 tháng
(2023-05-16) 		2.87 20.90% 4,415,286,900 -10,629,742 -148.9
13.11
21.87
16.80
24 tháng
(2022-05-23) 		-7.36 -30.71% 7,331,439,000 -73,438,386 -938.9
8.08
27.46
16.80
36 tháng
(2021-05-26) 		-4.89 -22.76% 9,727,468,400 -80,655,286 -951.7
8.08
44.27
16.80
60 tháng
(2019-06-06) 		5.01 43.25% 11,846,049,520 -153,141,331 -1,853.9
6.38
44.27
16.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
16.80
0.20
 8,581,900 16.80 17 16.55 1,530,500 1,410,600 2.2
#2 09/05/2024
16.60
-0.30
 6,492,900 17 17.10 16.55 610,000 311,178 5.0
#3 08/05/2024
16.90
-0.10
 12,069,500 16.80 17.15 16.50 161,600 1,676,068 -25.3
#4 07/05/2024
17
-0.10
 5,354,700 17.10 17.15 16.80 16,900 148,100 -2.2
#5 06/05/2024
17.10
0.70
 10,394,900 16.50 17.10 16.50 1,390,000 6,080 23.4
#6 03/05/2024
16.40
0
 7,983,700 16.60 16.95 16.40 39,000 406,100 -6.1
#7 02/05/2024
16.40
0.25
 7,059,700 16.15 16.40 15.90 172,300 626,800 -7.3
#8 26/04/2024
16.15
-0.20
 7,502,300 16.10 16.60 16.05 317,800 491,100 -2.9
#9 25/04/2024
16.35
-0.20
 6,878,500 16.55 16.55 16.10 196,600 486,100 -4.8
#10 24/04/2024
16.55
1.05
 12,137,600 15.90 16.55 15.50 1,696,400 324,400 22.1
#11 23/04/2024
15.50
-0.50
 11,676,900 16.10 16.20 15.50 270,500 2,098,900 -29.1
#12 22/04/2024
16
0.40
 13,352,000 16 16.20 15.85 349,400 244,300 1.7
#13 19/04/2024
15.60
-1.10
 19,855,100 16.30 16.65 15.60 902,700 1,592,600 -11.1
#14 17/04/2024
16.70
-0.95
 17,736,000 17.80 17.85 16.70 705,700 1,131,700 -7.6
#15 16/04/2024
17.65
-0.80
 25,425,100 18.10 18.30 17.20 948,400 114,900 14.8
#16 15/04/2024
18.45
-1.35
 19,178,100 19.60 19.80 18.45 357,600 34,600 6.1
#17 12/04/2024
19.80
0.55
 10,054,000 19.45 19.80 19.30 8,000 74,100 -1.3
#18 11/04/2024
19.25
-0.35
 15,776,200 19.20 19.60 19.10 25,000 325,700 -5.8
#19 10/04/2024
19.60
-0.55
 11,006,200 20.15 20.20 19.60 8,000 1,117,300 -22.2
#20 09/04/2024
20.15
0.40
 10,780,300 19.80 20.15 19.55 38,600 373,400 -6.6
#21 08/04/2024
19.75
-0.15
 12,185,200 19.90 20 19.65 834,200 283,300 10.9
#22 05/04/2024
19.90
-0.15
 21,552,800 19.75 20.30 19.50 1,923,300 1,368,000 11.3
#23 04/04/2024
20.05
0.05
 26,501,300 20 20.40 19.40 4,045,200 1,694,500 47.0
#24 03/04/2024
20
-0.80
 24,047,600 20.85 20.85 20 2,190,800 765,300 29.2
#25 02/04/2024
20.80
0.60
 28,182,900 20.05 20.80 19.80 3,760,900 869,000 58.8
#26 01/04/2024
20.20
0.35
 24,299,000 19.70 20.40 19.70 1,673,500 464,000 24.4
#27 29/03/2024
19.85
-0.15
 13,378,200 20 20.05 19.60 1,119,200 503,800 12.2
#28 28/03/2024
20
-0.30
 16,964,900 20.55 20.55 19.90 120,000 358,900 -4.8
#29 27/03/2024
20.30
0.45
 21,338,000 19.95 20.30 19.70 173,900 176,400 -0.0
#30 26/03/2024
19.85
0.15
 17,655,700 19.70 20.10 19.40 746,800 1,702,300 -18.9
#31 25/03/2024
19.70
-0.15
 33,203,800 19.85 20.45 19.45 1,073,800 1,690,600 -12.6
#32 22/03/2024
19.85
0.35
 30,550,900 19.50 19.85 19.30 353,200 351,100 0.1
#33 21/03/2024
19.50
0.75
 38,130,900 18.75 19.55 18.65 3,008,600 1,066,500 37.8
#34 20/03/2024
18.75
0.25
 12,371,300 18.50 18.80 18.35 396,500 74,700 6.0
#35 19/03/2024
18.50
-0.50
 11,642,400 19 19.30 18.50 8,700 266,000 -4.9
#36 18/03/2024
19
0.70
 36,188,500 18.30 19.30 18.20 3,694,200 2,174,900 28.4
#37 15/03/2024
18.30
0.20
 29,126,500 18.10 18.85 18.10 1,897,300 2,165,000 -4.7
#38 14/03/2024
18.10
-0.05
 12,184,100 18.15 18.40 17.90 67,200 1,476,300 -25.5
#39 13/03/2024
18.15
0.65
 10,290,400 17.50 18.20 17.50 540,600 228,400 5.6
#40 12/03/2024
17.50
-0.25
 12,940,100 17.75 17.80 17.30 707,800 478,900 4.0
#41 11/03/2024
17.75
-0.30
 9,527,700 18.05 18.10 17.75 907,200 3,008,900 -37.8
#42 08/03/2024
18.05
-0.30
 15,192,200 18.35 18.45 18 1,558,278 3,117,304 -28.2
#43 07/03/2024
18.35
0.20
 10,825,400 18.15 18.40 18 864,500 1,694,200 -15.0
#44 06/03/2024
18.15
-0.40
 10,453,500 18.55 18.55 18.10 733,900 519,000 3.9
#45 05/03/2024
18.55
-0.10
 8,080,200 18.65 18.70 18.40 916,400 1,330,000 -7.7
#46 04/03/2024
18.65
0.20
 15,821,900 18.45 18.95 18.60 1,431,800 609,543 15.5
#47 01/03/2024
18.45
0.20
 9,354,500 18.25 18.50 18.15 602,500 1,006,737 -7.4
#48 29/02/2024
18.25
0.20
 13,441,400 18.05 18.40 18.05 1,322,700 142,600 21.5
#49 28/02/2024
18.05
-0.15
 6,988,100 18.20 18.35 18 612,800 528,049 1.5
#50 27/02/2024
18.20
0.35
 11,252,700 17.85 18.30 17.80 1,149,900 2,045,165 -16.0
#51 26/02/2024
17.85
-0.20
 9,100,800 18.05 18.15 17.65 21,100 1,141,700 -20.0
#52 23/02/2024
18.05
-0.45
 14,311,400 18.50 18.60 18 1,057,500 567,327 9.1
#53 22/02/2024
18.50
-0.25
 7,650,300 18.75 18.85 18.50 29,100 1,029,917 -18.7
#54 21/02/2024
18.75
-0.20
 7,741,200 18.95 19.05 18.70 53,200 334,653 -5.3
#55 20/02/2024
18.95
0.15
 14,048,900 18.80 19.10 18.70 170,900 1,599,486 -27.1
#56 19/02/2024
18.80
-0.15
 7,335,500 18.95 19.05 18.70 77,213 197,604 -2.3
#57 16/02/2024
18.95
0.25
 13,947,300 18.70 19.20 18.80 1,075,300 198,126 16.7
#58 15/02/2024
18.70
0.30
 6,615,900 18.40 18.80 18.45 54,200 73,780 -0.4
#59 07/02/2024
18.40
-0.05
 5,922,900 18.45 18.60 18.35 18,270 369,900 -6.5
#60 06/02/2024
18.45
0
 5,622,600 18.45 18.70 18.40 8,200 20,362 -0.2
#61 05/02/2024
18.45
-0.10
 8,436,600 18.55 18.70 18.25 39,700 305,000 -4.9
#62 02/02/2024
18.55
-0.05
 10,703,200 18.60 19.15 18.55 145,700 1,260,224 -20.9
#63 01/02/2024
18.60
0.10
 4,879,800 18.50 18.65 18.45 164,000 386,300 -4.1
#64 31/01/2024
18.50
-0.25
 10,369,200 18.75 18.95 18.50 96,800 1,264,100 -21.8
#65 30/01/2024
18.75
0
 5,442,700 18.75 18.85 18.60 4,300 1,093,200 -20.3
#66 29/01/2024
18.75
-0.20
 4,448,200 18.95 19.10 18.75 400 187,400 -3.5
#67 26/01/2024
18.95
0.15
 5,662,000 18.80 19.15 18.80 517,200 9,300 9.6
#68 25/01/2024
18.80
-0.10
 8,004,800 18.90 18.95 18.70 1,000,200 1,018,700 -0.3
#69 24/01/2024
18.90
-0.10
 6,772,100 19 19.10 18.80 71,700 24,400 0.9
#70 23/01/2024
19
-0.20
 4,492,800 19.20 19.35 18.90 100 22,600 -0.4
#71 22/01/2024
19.20
0.25
 10,849,600 18.95 19.20 18.65 24,700 8,100 0.3
#72 19/01/2024
18.95
-0.25
 7,626,900 19.20 19.30 18.95 439,300 31,000 7.8
#73 18/01/2024
19.20
0.25
 12,064,900 18.95 19.30 18.90 795,300 23,600 14.8
#74 17/01/2024
18.95
-0.05
 7,145,600 19 19.20 18.80 66,600 66,700 0.0
#75 16/01/2024
19
0.40
 8,063,000 18.60 19 18.45 43,500 1,000 0.8
#76 15/01/2024
18.60
-0.20
 10,468,600 18.80 19.10 18.60 1,131,000 16,600 21.0
#77 12/01/2024
18.80
-0.45
 25,879,300 19.25 19.25 18.60 1,760,800 485,300 24.0
#78 11/01/2024
19.25
-0.25
 10,382,100 19.50 19.50 19.10 103,600 833,700 -14.1
#79 10/01/2024
19.50
-0.20
 14,997,400 19.70 19.70 19.05 415,200 500,700 -1.6
#80 09/01/2024
19.70
-0.05
 20,274,800 19.75 20 19.50 2,511,100 617,500 37.4
#81 08/01/2024
19.75
0.35
 22,510,900 19.40 20.05 19.50 620,500 923,400 -5.9
#82 05/01/2024
19.40
0.20
 15,039,200 19.20 19.60 19.15 7,000 1,009,600 -19.4
#83 04/01/2024
19.20
0.05
 22,169,900 19.15 19.60 19.10 61,000 1,181,500 -21.6
#84 03/01/2024
19.15
0.10
 8,897,400 19.05 19.20 18.90 175,200 1,377,700 -22.9
#85 02/01/2024
19.05
-0.30
 13,229,300 19.35 19.50 18.95 8,500 500 0.2
#86 29/12/2023
19.35
0.30
 14,829,100 19.05 19.45 19 2,227,000 1,666,000 10.8
#87 28/12/2023
19.05
0.15
 9,569,500 18.90 19.20 18.85 347,900 57,600 5.5
#88 27/12/2023
18.90
-0.20
 9,099,200 19.10 19.20 18.90 7,600 71,400 -1.2
#89 26/12/2023
19.10
0.15
 8,821,300 18.95 19.20 18.85 470,700 383,600 1.7
#90 25/12/2023
18.95
0.20
 10,096,300 18.75 19.20 18.60 32,600 44,000 -0.2
#91 22/12/2023
18.75
-0.45
 11,797,500 19.20 19.30 18.75 22,800 728,300 -13.5
#92 21/12/2023
19.20
0.05
 8,317,100 19.15 19.20 18.85 13,200 526,800 -9.8
#93 20/12/2023
19.15
0.20
 9,062,600 18.95 19.35 19 13,400 8,200 0.1
#94 19/12/2023
18.95
0.30
 8,971,600 18.65 18.95 18.40 91,600 160,300 -1.3
#95 18/12/2023
18.65
0
 7,971,500 18.65 18.85 18.50 1,900 544,400 -10.1
#96 15/12/2023
18.65
0.40
 11,372,200 18.25 18.95 18.25 458,800 286,800 3.2
#97 14/12/2023
18.25
0.16
 14,833,600 18.09 18.95 18.25 75,500 505,600 -8.0
#98 13/12/2023
18.09
-0.33
 24,682,000 18.42 18.65 18.04 299,200 335,600 -0.8
#99 12/12/2023
18.42
0.09
 17,098,700 18.32 18.75 18.37 90,600 1,320,300 -24.1
#100 11/12/2023
18.32
-0.62
 26,032,700 18.94 18.94 18.23 649,500 1,346,700 -13.7

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