CTCP Tập đoàn Đất Xanh (dxg)

19.05
0.15
(0.79%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiệnTin tức

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
(2023-09-05) 		-3.20 -14.48% 416,879,600 -2,529,514 -60.7
18.05
23.10
19.05
2 tháng
(2023-08-03) 		0.20 1.07% 983,419,000 4,095,748 93.1
18.05
23.10
19.05
3 tháng
(2023-07-04) 		3.65 23.93% 1,464,919,700 6,032,348 133.6
14.60
23.10
19.05
6 tháng
(2023-04-05) 		5.20 37.96% 2,565,926,600 -4,851,794 -18.6
12.55
23.10
19.05
12 tháng
(2022-10-07) 		2.55 15.60% 4,076,415,800 -53,382,920 -539.2
8.53
23.10
19.05
24 tháng
(2021-10-12) 		-2.80 -12.90% 6,666,580,400 -56,339,906 -311.9
8.53
46.75
19.05
36 tháng
(2020-10-19) 		8.29 78.16% 8,601,170,070 -82,190,676 -1,075.9
8.53
46.75
19.05
60 tháng
(2018-10-29) 		2.42 14.71% 9,721,697,650 -147,601,361 -1,703.5
6.74
46.75
19.05
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 02/10/2023
19.05
0.15
 9,110,600 18.90 19.45 18.80 200 5,477 -0.1
#2 29/09/2023
18.90
-0.10
 11,583,600 19.25 19.35 18.60 1,397,100 116,800 24.2
#3 28/09/2023
19
-0.20
 15,300,500 19 19.25 18.25 1,068,800 1,842,354 -14.1
#4 27/09/2023
19.20
1.15
 17,829,500 18.20 19.20 17.45 905,700 306,954 11.5
#5 26/09/2023
18.05
-1.25
 24,930,700 18.55 19.90 18.05 1,708,000 796,816 16.4
#6 25/09/2023
19.30
-1.45
 16,134,700 20.15 20.80 19.30 105,304 303,237 -3.8
#7 22/09/2023
20.75
-1.55
 30,656,300 21.60 21.90 20.75 1,038,100 1,775,100 -15.3
#8 21/09/2023
22.30
-0.80
 22,876,300 23.15 23.20 22.25 1,469,900 774,142 15.5
#9 20/09/2023
23.10
0.95
 23,575,000 22.35 23.20 22 1,040,290 1,064,000 -0.5
#10 19/09/2023
22.15
-0.05
 20,999,000 22.40 22.40 21.50 1,558,100 610,437 21.0
#11 18/09/2023
22.20
0.35
 20,642,700 21.60 22.45 21.55 0 0 0
#12 15/09/2023
21.85
0.55
 17,316,600 21.50 22.15 21.20 990,400 184,452 17.6
#13 14/09/2023
21.30
-0.50
 21,553,100 21.75 21.95 21 883,200 197,806 14.6
#14 13/09/2023
21.80
-0.50
 23,607,800 22.45 22.70 21 904,500 2,071,800 -25.4
#15 12/09/2023
22.30
1.10
 18,217,700 21.20 22.30 21 1,037,500 1,402,300 -8.1
#16 11/09/2023
21.20
-1.40
 36,208,700 22.60 22.70 21.20 114,700 1,794,500 -35.6
#17 08/09/2023
22.60
-0.25
 16,697,700 22.85 23 22.60 2,000 1,058,100 -23.9
#18 07/09/2023
22.85
0.60
 19,940,100 22.40 23.15 22.40 164,500 561,100 -9.1
#19 06/09/2023
22.25
0.15
 41,795,100 21.60 22.25 21.05 426,800 1,454,500 -22.9
#20 05/09/2023
22.10
-0.15
 17,014,500 22.50 22.85 22.05 49,500 1,079,510 -22.8
#21 31/08/2023
22.25
0.05
 14,461,300 22.20 22.60 22.10 49,200 509,800 -10.3
#22 30/08/2023
22.20
0.25
 18,623,000 21.95 22.50 21.75 1,560,500 4,300 34.5
#23 29/08/2023
21.95
-0.15
 23,367,200 22.10 22.50 21.65 1,347,800 875,300 10.4
#24 28/08/2023
22.10
1.10
 26,856,700 21 22.30 20.80 3,998,600 56,745 87.1
#25 25/08/2023
21
0.80
 38,048,700 20.20 21.40 20.30 5,011,200 41,101 104.4
#26 24/08/2023
20.20
1.30
 33,768,500 18.90 20.20 19 1,746,100 40,700 34.4
#27 23/08/2023
18.90
-0.20
 20,565,500 19.10 19.65 18.90 193,000 655,107 -8.7
#28 22/08/2023
19.10
0.15
 20,274,200 18.95 19.15 17.90 619,800 861,361 -4.6
#29 21/08/2023
18.95
0.10
 21,805,000 18.85 19.35 18.10 1,599,100 874,300 13.7
#30 18/08/2023
18.85
-1.40
 48,054,300 20.25 20.25 18.85 369,400 2,009,619 -30.9
#31 17/08/2023
20.25
-0.50
 23,165,700 20.75 20.90 20.25 597,500 1,462,705 -17.5
#32 16/08/2023
20.75
0.35
 22,605,700 20.40 21 20.20 781,200 272,300 10.5
#33 15/08/2023
20.40
0
 24,957,600 20.40 20.90 20.25 1,278,700 316,100 19.8
#34 14/08/2023
20.40
0.15
 28,865,500 20.25 21.15 20.40 28,400 1,673,700 -34.3
#35 11/08/2023
20.25
1.30
 36,552,300 18.95 20.25 18.80 1,156,600 82,400 21.0
#36 10/08/2023
18.95
-0.05
 22,831,100 19 19.60 18.95 579,600 560,300 0.5
#37 09/08/2023
19
0.25
 24,115,900 18.75 19.35 18.50 756,600 3,000 14.4
#38 08/08/2023
18.75
-0.40
 28,372,300 19.15 19.30 18.75 557,200 1,549,400 -18.8
#39 07/08/2023
19.15
-0.25
 27,931,700 19.40 19.65 18.90 546,800 4,442,300 -74.6
#40 04/08/2023
19.40
0.70
 31,339,300 18.70 19.50 18.80 448,000 174,900 5.3
#41 03/08/2023
18.70
0.15
 29,977,900 18.55 19.20 18.35 154,700 289,300 -2.5
#42 02/08/2023
18.55
0.50
 26,997,200 18.05 18.65 18.05 1,780,800 46,600 31.9
#43 01/08/2023
18.05
-0.95
 27,127,500 19 19 18.05 285,500 379,400 -1.7
#44 31/07/2023
19
0.05
 30,798,100 18.95 19.15 18.50 167,400 181,100 -0.3
#45 28/07/2023
18.95
0.90
 29,549,600 18.05 19 18.20 247,600 287,300 -0.7
#46 27/07/2023
18.05
1.15
 43,731,700 16.90 18.05 17 2,212,000 115,800 36.8
#47 26/07/2023
16.90
0.30
 21,618,800 16.60 16.95 16.45 708,200 24,800 11.4
#48 25/07/2023
16.60
-0.30
 23,482,600 16.90 16.95 16.50 643,900 72,800 9.5
#49 24/07/2023
16.90
0.45
 22,237,200 16.45 17.15 16.65 78,000 132,400 -0.9
#50 21/07/2023
16.45
0.55
 25,024,300 15.90 16.70 15.90 167,100 293,600 -2.0
#51 20/07/2023
15.90
0.15
 17,625,400 15.75 15.95 15.60 700,300 1,438,500 -11.6
#52 19/07/2023
15.75
-0.60
 27,889,400 16.35 16.55 15.70 207,300 342,100 -2.2
#53 18/07/2023
16.35
0.05
 23,183,600 16.30 16.60 16.10 455,900 510,200 -0.9
#54 17/07/2023
16.30
0.55
 26,341,200 15.75 16.60 15.90 966,300 1,027,200 -1.0
#55 14/07/2023
15.75
0.20
 20,367,400 15.55 15.85 15.50 183,800 384,100 -3.1
#56 13/07/2023
15.55
0.65
 26,698,800 14.90 15.65 15 373,700 308,100 1.0
#57 12/07/2023
14.90
-0.10
 12,037,200 15 15.20 14.75 71,900 564,600 -7.3
#58 11/07/2023
15
-0.20
 11,787,800 15.20 15.40 14.95 12,700 269,200 -3.9
#59 10/07/2023
15.20
0.35
 16,551,500 14.85 15.50 14.80 46,600 1,616,100 -23.9
#60 07/07/2023
14.85
0.25
 11,730,100 14.60 14.85 14.25 370,400 203,000 2.6
#61 06/07/2023
14.60
-0.60
 15,475,500 15.20 15.25 14.55 19,800 352,400 -4.9
#62 05/07/2023
15.20
-0.05
 9,919,300 15.25 15.45 15.10 468,700 171,500 4.5
#63 04/07/2023
15.25
0.35
 11,326,500 14.90 15.25 14.80 492,500 3,000 7.4
#64 03/07/2023
14.90
0.05
 8,983,500 14.85 15.05 14.70 145,300 50,000 1.4
#65 30/06/2023
14.85
-0.15
 11,517,400 15 15 14.70 1,102,700 7,200 16.3
#66 29/06/2023
15
-0.65
 20,246,800 15.65 15.65 15 82,000 563,800 -7.3
#67 28/06/2023
15.65
-0.10
 16,377,200 15.75 16.10 15.55 294,700 671,300 -5.9
#68 27/06/2023
15.75
0.10
 13,728,700 15.65 15.90 15.45 59,000 208,800 -2.3
#69 26/06/2023
15.65
-0.15
 22,532,900 15.80 15.95 15.20 129,900 620,500 -7.6
#70 23/06/2023
15.80
-0.20
 16,776,600 16 16 15.60 750,000 54,600 11.0
#71 22/06/2023
16
0.65
 30,855,600 15.35 16.10 15.45 494,700 130,800 5.8
#72 21/06/2023
15.35
0.10
 20,210,700 15.25 15.50 15.10 323,700 27,000 4.5
#73 20/06/2023
15.25
0.75
 25,944,000 14.50 15.25 14.55 1,638,800 12,300 24.3
#74 19/06/2023
14.50
0.25
 12,147,100 14.25 14.70 14.30 269,700 1,800 3.9
#75 16/06/2023
14.25
0.05
 19,437,800 14.20 14.75 14.25 1,006,200 32,100 14.2
#76 15/06/2023
14.20
-0.20
 15,124,300 14.40 14.45 14 30,200 644,600 -8.7
#77 14/06/2023
14.40
-0.10
 13,436,900 14.50 14.90 14.40 96,000 583,900 -7.1
#78 13/06/2023
14.50
0.20
 16,159,300 14.30 14.75 14.30 161,000 170,300 -0.1
#79 12/06/2023
14.30
-0.20
 13,643,100 14.50 14.60 14.05 100,600 1,099,900 -14.2
#80 09/06/2023
14.50
0
 20,170,800 14.50 14.65 14 18,600 978,900 -13.8
#81 08/06/2023
14.50
-0.70
 23,353,700 15.20 15.40 14.50 211,000 381,900 -2.6
#82 07/06/2023
15.20
0.30
 22,378,800 14.90 15.60 14.90 134,900 112,600 0.3
#83 06/06/2023
14.90
0.25
 17,300,100 14.65 14.90 14.45 217,800 1,521,100 -19.1
#84 05/06/2023
14.65
-0.50
 29,658,400 15.15 15.30 14.60 3,700 570,800 -8.5
#85 02/06/2023
15.15
0
 20,982,900 15.15 15.50 15 281,400 675,800 -5.9
#86 01/06/2023
15.15
0.25
 18,464,800 14.90 15.20 14.85 36,100 429,900 -5.9
#87 31/05/2023
14.90
-0.05
 15,095,200 14.95 15.20 14.85 10,700 423,600 -6.2
#88 30/05/2023
14.95
0.35
 30,195,200 14.60 15.20 14.75 402,300 1,110,400 -10.6
#89 29/05/2023
14.60
0.15
 13,239,800 14.45 14.75 14.50 224,100 145,100 1.2
#90 26/05/2023
14.45
0.55
 20,069,400 13.90 14.70 13.95 492,000 2,081,600 -22.7
#91 25/05/2023
13.90
-0.25
 12,625,100 14.15 14.25 13.80 54,700 1,210,200 -16.3
#92 24/05/2023
14.15
0.05
 14,052,500 14.10 14.45 14.05 440,700 1,402,100 -13.7
#93 23/05/2023
14.10
-0.10
 14,621,800 14.20 14.40 13.95 95,100 1,132,500 -14.7
#94 22/05/2023
14.20
0.10
 9,578,000 14.10 14.40 14.10 3,500 587,800 -8.3
#95 19/05/2023
14.10
0.25
 11,352,400 13.85 14.20 13.55 107,600 401,400 -4.0
#96 18/05/2023
13.85
-0.10
 16,016,300 13.95 14.20 13.75 149,500 1,145,210 -13.7
#97 17/05/2023
13.95
-0.55
 25,967,300 14.50 14.90 13.95 12,700 759,900 -10.9
#98 16/05/2023
14.50
0.35
 17,434,500 14.15 14.50 14.10 398,700 515,500 -1.7
#99 15/05/2023
14.15
-0.50
 20,517,500 14.65 14.80 14.15 38,500 889,300 -12.3
#100 12/05/2023
14.65
0.15
 17,450,200 14.50 14.65 14.35 199,000 146,100 0.8

Chính sách bảo mật | Điều khoản sử dụng |