CTCP Tập đoàn Đất Xanh (dxg)

18.65
-0.50
(-2.61%)
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
(2025-11-05) 		-0.95 -4.73% 297,856,500 -21,783,400 -403.6
18.25
20.10
18.65
2 tháng
(2025-10-06) 		-2.10 -9.88% 935,479,200 -25,717,200 -468.0
18.25
22.60
18.65
3 tháng
(2025-09-08) 		-3.40 -15.08% 1,451,229,700 -55,496,800 -1,156.6
18.25
24.20
18.65
6 tháng
(2025-06-09) 		3.50 22.36% 2,971,959,500 -35,414,094 -836.1
15.60
24.20
18.65
12 tháng
(2024-12-10) 		4.55 31.20% 4,556,754,600 -10,298,215 -776.9
10.51
24.20
18.65
24 tháng
(2023-12-18) 		3.86 25.22% 7,575,983,500 -22,441,442 -913.3
10
24.20
18.65
36 tháng
(2022-12-21) 		8.78 84.75% 12,011,581,400 -70,014,334 -1,442.7
7.62
24.20
18.65
60 tháng
(2020-12-31) 		8.38 77.83% 16,885,233,520 -112,926,836 -2,140.2
6.62
36.30
18.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
7.09
 4,116,900 7.09 7.19 7.02 160,500 1,166,000 -10.5
22/09/2020
7.09
 2,771,550 7.12 7.16 7.02 207,390 85,000 1.3
21/09/2020
7.12
 4,993,360 7.16 7.36 7.09 69,970 324,000 -2.7
18/09/2020
7.16
 4,736,790 6.99 7.16 6.95 76,590 459,260 -4.0
17/09/2020
6.99
 6,899,280 6.89 7.12 6.89 1,000 734,830 -7.6
16/09/2020
6.89
 4,385,570 6.82 6.89 6.74 115,000 1,359,610 -12.5
15/09/2020
6.82
 3,257,410 6.85 6.95 6.79 9,000 375,830 -3.7
14/09/2020
6.85
 4,634,430 6.73 6.92 6.75 83,290 110,990 -0.3
11/09/2020
6.73
 2,200,080 6.70 6.74 6.65 127,010 103,500 0.2
10/09/2020
6.70
 2,740,380 6.62 6.79 6.63 230,160 182,640 0.5
09/09/2020
6.62
 1,996,420 6.60 6.62 6.52 174,050 139,000 0.3
08/09/2020
6.60
 2,495,520 6.59 6.65 6.54 131,800 239,520 -1.0
07/09/2020
6.59
 3,418,190 6.75 6.79 6.59 228,690 110,670 1.2
04/09/2020
6.75
 3,548,600 6.85 6.85 6.67 592,820 209,320 3.8
03/09/2020
6.85
 4,453,810 6.67 6.85 6.72 385,400 247,880 1.4
01/09/2020
6.67
 2,184,340 6.54 6.71 6.55 176,060 89,930 0.8
31/08/2020
6.54
 8,034,040 6.75 6.82 6.48 71,760 1,906,318 -17.9
28/08/2020
6.75
 4,156,640 6.79 6.89 6.75 10,760 647,170 -6.4
27/08/2020
6.79
 5,019,040 6.85 6.89 6.74 224,100 1,093,960 -8.8
26/08/2020
6.85
 7,224,410 6.85 7.12 6.85 69,700 82,980 -0.1
25/08/2020
6.85
 8,210,100 6.41 6.85 6.45 497,400 21,510 4.6
24/08/2020
6.41
 5,507,820 6.24 6.45 6.26 453,160 972,000 -4.9
21/08/2020
6.24
 3,636,930 6.27 6.32 6.22 814,481 1,561,891 -6.9
20/08/2020
6.27
 6,230,810 6.11 6.31 6.02 415,090 2,403,790 -18.0
19/08/2020
6.11
 8,475,830 6.21 6.21 5.98 289,180 1,599,730 -11.8
18/08/2020
6.21
 5,120,300 6.37 6.37 6.21 376,330 1,124,480 -6.9
17/08/2020
6.37
 5,601,570 6.54 6.54 6.22 2,470 118,000 -1.1
14/08/2020
6.54
 8,018,820 6.41 6.66 6.41 64,390 1,455,260 -13.4
13/08/2020
6.41
 4,541,550 6.41 6.54 6.41 210,500 2,500,400 -21.8
12/08/2020
6.41
 2,941,140 6.43 6.49 6.38 103,000 1,934,520 -17.4
11/08/2020
6.43
 2,344,220 6.51 6.56 6.42 240,300 1,259,260 -9.7
10/08/2020
6.51
 2,498,210 6.36 6.62 6.36 305,020 113,000 1.7
07/08/2020
6.36
 2,739,810 6.38 6.41 6.29 252,860 189,520 0.6
06/08/2020
6.38
 2,409,130 6.48 6.49 6.37 572,500 592,640 -0.2
05/08/2020
6.48
 3,165,320 6.48 6.60 6.38 320,990 682,840 -3.5
04/08/2020
6.48
 3,696,020 6.12 6.48 6.14 460,380 222,940 2.2
03/08/2020
6.12
 3,073,400 5.93 6.12 5.91 167,340 404,110 -2.1
31/07/2020
5.93
 2,382,190 6.00 6.03 5.79 10,450 302,990 -2.6
30/07/2020
6.00
 1,778,370 5.96 6.10 5.97 542,660 238,690 2.6
29/07/2020
5.96
 3,655,750 6.16 6.16 5.74 542,660 238,690 2.6
28/07/2020
6.16
 3,753,640 5.93 6.16 5.87 211,690 152,200 0.5
27/07/2020
5.93
 7,351,080 6.37 6.37 5.93 1,149,130 423,310 6.4
24/07/2020
6.37
 11,411,250 6.85 6.92 6.37 1,993,820 5,699,900 -35.9
23/07/2020
6.85
 1,871,430 6.99 7.06 6.85 7,050 913,150 -9.3
22/07/2020
6.99
 4,087,310 6.85 7.19 6.82 356,420 1,794,700 -14.8
21/07/2020
6.85
 8,196,660 7.22 7.22 6.79 1,043,590 4,453,820 -34.8
20/07/2020
7.22
 5,272,010 7.53 7.53 7.22 310,910 1,894,380 -17.3
17/07/2020
7.53
 4,123,490 7.53 7.60 7.43 338,270 1,040,000 -7.8
16/07/2020
7.53
 5,227,230 7.70 7.76 7.43 316,200 1,761,210 -16.2
15/07/2020
7.70
 1,689,550 7.70 7.87 7.70 1,000 168,700 -1.9
14/07/2020
7.70
 1,386,070 7.70 7.76 7.63 4,900 112,630 -1.2
13/07/2020
7.70
 2,384,140 7.83 7.93 7.66 43,410 805,610 -8.8
10/07/2020
7.83
 2,449,670 7.83 7.90 7.76 33,400 110,000 -0.9
09/07/2020
7.83
 1,872,260 7.76 7.90 7.73 59,530 126,200 -0.8
08/07/2020
7.76
 1,765,920 7.76 7.87 7.73 300,850 316,600 -0.2
07/07/2020
7.76
 3,868,060 7.90 7.97 7.76 124,080 166,480 -0.5
06/07/2020
7.90
 2,941,680 7.76 7.93 7.70 297,200 78,500 2.5
03/07/2020
7.76
 2,188,290 7.73 7.76 7.60 62,620 311,970 -2.8
02/07/2020
7.73
 2,103,310 7.90 7.97 7.63 59,570 535,140 -5.5
01/07/2020
7.90
 2,602,810 7.56 7.90 7.43 343,700 311,740 0.3
30/06/2020
7.56
 3,477,890 7.63 7.83 7.22 461,400 653,650 -2.1
29/06/2020
7.63
 4,362,820 8.10 8.10 7.60 520,900 418,000 1.2
26/06/2020
8.10
 2,600,700 8.20 8.37 8.03 134,250 228,000 -1.1
25/06/2020
8.20
 4,732,980 8.17 8.30 7.97 2,152,740 535,060 19.6
24/06/2020
8.17
 5,056,370 8.54 8.57 8.17 281,000 201,670 1.0
23/06/2020
8.54
 4,732,200 8.51 8.68 8.41 1,480,000 747,100 9.2
22/06/2020
8.51
 3,918,460 8.57 8.74 8.47 20,740 462,230 -5.6
19/06/2020
8.57
 7,431,150 8.14 8.61 8.17 565,000 47,830 6.3
18/06/2020
8.14
 2,007,040 8.10 8.20 7.97 115,250 173,310 -0.7
17/06/2020
8.10
 3,035,560 8.27 8.37 8.03 191,300 146,140 0.5
16/06/2020
8.27
 5,277,160 7.90 8.30 8.03 1,356,320 41,810 15.7
15/06/2020
7.90
 5,548,940 8.10 8.44 7.80 232,770 452,460 -2.7
12/06/2020
8.10
 4,571,130 7.80 8.10 7.43 477,820 309,940 1.9
11/06/2020
7.80
 10,571,010 8.24 8.81 7.80 379,850 312,100 0.6
10/06/2020
8.24
 4,746,980 8.27 8.34 7.90 101,980 332,700 -2.8
09/06/2020
8.27
 4,151,720 8.37 8.44 8.24 662,080 432,230 2.9
08/06/2020
8.37
 5,098,320 8.10 8.44 8.24 1,591,120 88,320 18.6
05/06/2020
8.10
 2,954,610 8.03 8.10 7.90 164,480 57,000 1.3
04/06/2020
8.03
 5,967,690 7.83 8.20 7.90 230,800 105,480 1.5
03/06/2020
7.83
 2,993,870 7.70 7.87 7.66 93,560 66,680 0.3
02/06/2020
7.70
 4,904,190 7.66 7.93 7.66 317,770 108,480 2.4
01/06/2020
7.66
 4,008,630 7.63 7.80 7.63 210,430 196,200 0.2
29/05/2020
7.63
 2,691,620 7.63 7.63 7.53 582,680 52,000 6.0
28/05/2020
7.63
 4,669,830 7.53 7.80 7.46 3,416,690 2,769,140 7.4
27/05/2020
7.53
 4,709,960 7.80 7.87 7.53 758,740 470,180 3.3
26/05/2020
7.80
 4,142,750 7.63 7.83 7.60 415,510 128,620 3.3
25/05/2020
7.63
 2,928,850 7.49 7.66 7.39 186,850 297,760 -1.2
22/05/2020
7.49
 4,647,070 7.70 7.80 7.43 1,036,160 1,055,450 -0.3
21/05/2020
7.70
 5,877,420 7.36 7.83 7.36 756,730 65,910 7.8
20/05/2020
7.36
 2,829,310 7.43 7.49 7.26 335,710 943,990 -6.6
19/05/2020
7.43
 5,133,620 7.16 7.56 7.22 489,010 45,960 4.9
18/05/2020
7.16
 3,536,330 7.16 7.26 6.95 327,090 627,830 -3.2
15/05/2020
7.16
 3,059,930 7.43 7.46 7.12 232,340 57,230 1.9
14/05/2020
7.43
 3,325,670 7.39 7.60 7.19 297,590 101,440 2.2
13/05/2020
7.39
 6,033,090 7.02 7.49 6.85 467,830 52,410 4.5
12/05/2020
7.02
 4,155,510 6.89 7.12 6.74 15,420 836,250 -8.5
11/05/2020
6.89
 3,206,100 6.60 6.92 6.70 54,840 90,210 -0.4
08/05/2020
6.60
 3,773,140 6.56 6.89 6.56 298,560 278,260 0.2
07/05/2020
6.56
 2,215,250 6.41 6.61 6.46 140,350 258,800 -1.1
06/05/2020
6.41
 1,936,520 6.35 6.47 6.32 68,320 406,500 -3.2

Chính sách bảo mật | Điều khoản sử dụng |