CTCP Tập đoàn Đất Xanh (dxg)

15.20
0
(0%)
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
(2025-12-30) 		-2.30 -13.14% 307,858,300 -36,839,900 -583.3
14.65
17.50
15.20
2 tháng
(2025-12-01) 		-3.20 -17.39% 555,801,400 -51,594,000 -850.1
14.65
19.15
15.20
3 tháng
(2025-10-31) 		-5.05 -24.94% 885,699,900 -67,188,300 -1,141.8
14.65
20.25
15.20
6 tháng
(2025-08-04) 		-4.80 -24% 2,606,841,500 -106,904,022 -1,994.5
14.65
24.20
15.20
12 tháng
(2025-02-03) 		2.59 20.57% 4,682,936,400 -57,786,437 -1,545.0
10.51
24.20
15.20
24 tháng
(2024-02-15) 		-0.13 -0.87% 7,685,582,500 -64,468,526 -1,586.1
10
24.20
15.20
36 tháng
(2023-02-14) 		7.24 90.99% 12,231,083,400 -112,470,006 -2,148.9
7.62
24.20
15.20
60 tháng
(2021-02-24) 		-0.90 -5.60% 17,054,405,100 -155,280,386 -2,809.4
6.62
36.30
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2022
25.08
 7,312,600 24.42 25.54 23.37 2,652,900 1,147,300 49.0
24/01/2022
24.42
 8,344,600 26.24 26.24 24.42 1,507,600 1,524,900 -0.1
21/01/2022
26.24
 8,224,100 25.62 26.71 25.39 453,000 1,679,900 -40.9
20/01/2022
25.62
 6,276,300 24.61 25.86 24.54 993,400 993,700 0.7
19/01/2022
24.61
 11,133,900 23.25 24.81 22.13 2,547,000 80,700 75.1
18/01/2022
23.25
 8,869,400 26.17 26.17 23.25 1,305,600 480,200 25.4
17/01/2022
26.17
 4,100,300 26.86 27.29 25.35 2,026,400 725,300 43.7
14/01/2022
26.86
 7,100,600 26.86 27.68 25.31 610,900 478,000 4.4
13/01/2022
26.86
 14,528,100 28.88 29.27 26.86 1,345,500 587,700 26.3
12/01/2022
28.88
 21,541,100 29.43 29.43 27.37 3,346,900 705,200 98.3
11/01/2022
29.43
 16,059,300 28.73 30.13 28.57 2,704,000 1,008,200 64.5
10/01/2022
28.73
 13,380,600 30.44 31.83 28.73 1,068,200 880,200 6.7
07/01/2022
30.44
 10,015,600 29.54 31.06 29.43 807,000 167,400 24.7
06/01/2022
29.54
 14,184,100 27.64 29.54 27.64 793,100 155,400 23.8
05/01/2022
27.64
 15,855,000 27.33 28.88 27.17 821,600 1,714,600 -31.9
04/01/2022
27.33
 7,877,500 27.17 28.07 26.94 255,800 127,000 4.5
31/12/2021
27.17
 5,600,700 27.17 27.49 26.44 1,529,900 23,200 52.6
30/12/2021
27.17
 5,979,800 27.72 27.91 26.75 19,800 6,400 0.5
29/12/2021
27.72
 5,813,100 27.83 28.34 27.52 84,800 85,700 -0.0
28/12/2021
27.83
 9,862,000 27.33 28.38 27.21 1,392,300 22,400 49.5
27/12/2021
27.33
 4,830,500 26.71 27.56 25.93 514,700 506,600 1.9
24/12/2021
26.71
 9,859,200 26.36 26.86 25.23 685,100 604,000 2.7
23/12/2021
26.36
 17,441,500 28.34 28.34 26.36 46,200 1,335,800 -44.9
22/12/2021
28.34
 8,627,000 27.83 28.88 27.68 129,300 145,000 -0.6
21/12/2021
27.83
 10,048,400 27.56 28.42 26.98 650,700 163,800 17.7
20/12/2021
27.56
 12,020,900 28.11 28.11 26.79 549,300 855,500 -10.8
17/12/2021
28.11
 13,635,500 28.11 28.73 27.72 3,854,300 2,139,400 61.9
16/12/2021
28.11
 13,632,300 26.40 28.11 26.59 257,100 1,692,600 -51.5
15/12/2021
26.40
 9,234,700 25.86 26.75 25.70 88,100 20,100 2.3
14/12/2021
25.86
 9,778,400 26.48 26.79 25.66 364,000 313,800 1.8
13/12/2021
26.48
 10,125,400 25.66 27.02 25.78 291,900 669,500 -12.8
10/12/2021
25.66
 10,725,300 25.66 26.52 25.47 737,800 283,800 15.1
09/12/2021
25.66
 11,656,700 24.19 25.74 23.84 551,300 762,900 -6.5
08/12/2021
24.19
 6,068,800 24.22 24.81 24.11 156,300 226,000 -2.2
07/12/2021
24.22
 8,799,000 23.45 24.81 22.98 447,100 236,600 6.5
06/12/2021
23.45
 18,150,200 24.15 24.77 22.48 897,900 3,025,100 -64.5
03/12/2021
24.15
 15,145,900 25.00 26.13 24.15 534,000 2,933,000 -77.3
02/12/2021
25.00
 15,849,200 25.82 26.09 24.65 276,700 5,249,400 -160.3
01/12/2021
25.82
 27,745,000 25.39 27.02 24.73 1,557,200 2,982,600 -46.2
30/11/2021
25.39
 4,623,500 23.76 25.39 25.39 1,400 422,000 -13.8
29/11/2021
23.76
 11,656,500 22.21 23.76 21.58 300,900 218,600 2.3
26/11/2021
22.21
 12,650,800 22.13 23.14 21.90 11,300 2,577,600 -74.2
25/11/2021
22.13
 24,114,600 20.69 22.13 20.81 496,700 3,732,300 -92.1
24/11/2021
20.69
 10,919,200 20.19 20.96 20.34 7,300 618,100 -16.2
23/11/2021
20.19
 11,005,000 19.18 20.34 18.83 136,700 3,900 3.3
22/11/2021
19.18
 16,097,300 20.61 20.61 19.18 1,513,600 311,700 30.0
19/11/2021
20.61
 15,010,000 21.20 21.43 19.72 88,000 719,500 -17.0
18/11/2021
21.20
 11,950,000 20.69 21.70 20.58 1,543,500 1,180,300 10.5
17/11/2021
20.69
 9,863,300 20.50 21.12 20.19 347,800 65,400 7.5
16/11/2021
20.50
 18,400,900 20.96 21.27 19.60 3,573,600 432,300 84.6
15/11/2021
20.96
 14,660,600 20.96 21.74 20.19 1,007,900 1,670,400 -18.6
12/11/2021
20.96
 11,316,000 20.42 21.27 20.34 532,200 631,400 -2.8
11/11/2021
20.42
 16,312,200 20.58 21.31 20.19 95,677 3,427,477 -89.1
10/11/2021
20.58
 16,116,800 20.50 20.89 20.19 18,600 1,262,600 -32.9
09/11/2021
20.50
 22,123,100 20.07 21.43 20.11 3,055,300 6,521,000 -91.3
08/11/2021
20.07
 19,078,000 18.79 20.07 18.60 2,338,100 661,400 43.0
05/11/2021
18.79
 9,997,000 18.09 19.02 17.90 1,686,200 228,900 35.0
04/11/2021
18.09
 6,936,400 18.09 18.48 17.78 925,000 365,600 14.5
03/11/2021
18.09
 19,923,500 19.37 19.80 18.05 2,083,900 2,355,500 -7.0
02/11/2021
19.37
 16,121,300 18.44 19.64 18.05 188,000 724,800 -13.1
01/11/2021
18.44
 11,216,000 18.75 18.98 18.28 151,500 464,100 -7.3
29/10/2021
18.75
 11,070,700 18.71 19.18 18.48 1,460,600 299,500 28.1
28/10/2021
18.71
 11,237,700 18.21 18.87 18.09 4,636,900 195,600 106.0
27/10/2021
18.21
 15,579,400 17.31 18.25 17.39 3,387,400 32,600 77.8
26/10/2021
17.31
 5,874,400 17.24 17.39 16.81 62,300 5,000 1.3
25/10/2021
17.24
 6,131,200 17.47 17.78 17.24 11,200 46,500 -0.8
22/10/2021
17.47
 13,488,900 16.89 17.78 16.96 31,600 1,729,200 -38.1
21/10/2021
16.89
 5,954,400 16.46 17.00 16.30 11,900 1,025,600 -22.0
20/10/2021
16.46
 5,598,700 16.62 16.89 16.07 72,800 1,895,000 -38.5
19/10/2021
16.62
 4,251,200 16.62 16.96 16.38 170,300 404,700 -5.0
18/10/2021
16.62
 5,582,600 16.73 17.00 16.62 49,000 866,600 -17.6
15/10/2021
16.73
 4,143,300 16.77 17.04 16.38 610,900 617,500 -0.1
14/10/2021
16.77
 7,194,600 16.69 17.24 16.69 76,100 1,014,100 -20.4
13/10/2021
16.69
 4,734,800 16.85 17.00 16.65 22,200 3,100 0.4
12/10/2021
16.85
 7,258,300 16.77 17.24 16.54 794,100 2,900 17.2
11/10/2021
16.77
 8,835,500 16.15 17.00 16.19 975,200 11,200 20.2
08/10/2021
16.15
 4,237,700 16.23 16.46 15.99 86,300 238,600 -3.2
07/10/2021
16.23
 13,628,200 15.33 16.38 15.41 109,300 106,700 0.1
06/10/2021
15.33
 6,873,900 14.75 15.33 14.75 134,200 387,000 -4.9
05/10/2021
14.75
 2,647,400 14.75 14.87 14.60 5,100 504,000 -9.5
04/10/2021
14.75
 3,233,800 14.60 14.75 14.21 101,100 12,000 1.6
01/10/2021
14.60
 2,420,000 14.83 14.87 14.56 416,750 424,150 -0.1
30/09/2021
14.83
 1,995,200 14.79 14.95 14.75 118,600 4,100 2.2
29/09/2021
14.79
 2,590,300 14.91 14.91 14.52 16,000 36,100 -0.4
28/09/2021
14.91
 4,093,600 14.75 14.91 14.44 1,008,800 10,000 18.8
27/09/2021
14.75
 3,582,800 15.26 15.37 14.75 870,100 82,100 15.2
24/09/2021
15.26
 2,651,000 15.37 15.45 15.14 118,800 7,900 2.2
23/09/2021
15.37
 7,718,800 15.02 15.84 15.10 17,800 36,700 -0.4
22/09/2021
15.02
 4,404,200 14.79 15.22 14.56 265,400 113,800 2.9
21/09/2021
14.79
 4,449,900 14.91 14.91 14.29 610,300 77,300 10.0
20/09/2021
14.91
 3,662,500 14.95 15.26 14.79 25,400 26,100 -0.0
17/09/2021
14.95
 3,788,600 14.52 14.99 14.52 69,500 300 1.3
16/09/2021
14.52
 2,533,400 14.56 14.95 14.52 13,900 37,600 -0.4
15/09/2021
14.56
 2,286,600 14.40 14.67 14.25 178,500 500,600 -6.0
14/09/2021
14.40
 4,878,000 14.91 14.91 14.40 495,100 735,700 -4.5
13/09/2021
14.91
 3,847,500 14.95 15.18 14.91 1,000 680,900 -13.1
10/09/2021
14.95
 3,685,600 15.30 15.45 14.91 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
15.30
 5,201,800 14.85 15.45 14.99 10,200 95,700 -1.7
08/09/2021
14.85
 5,395,900 14.85 15.12 14.65 1,435,200 304,200 24.8
07/09/2021
14.85
 4,232,200 15.46 15.53 14.72 17,500 135,300 -2.6

Chính sách bảo mật | Điều khoản sử dụng |