CTCP Tập đoàn Đất Xanh (dxg)

15.30
0.10
(0.66%)
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)
13/11/2020
9.25
 8,878,500 9.11 9.45 9.11 1,978,480 696,830 17.6
12/11/2020
9.11
 8,413,880 8.61 9.11 8.61 1,002,200 21,180 12.9
11/11/2020
8.61
 5,525,070 8.61 8.81 8.57 529,920 1,560,000 -13.1
10/11/2020
8.61
 7,255,800 8.71 8.88 8.61 1,094,760 1,128,880 -0.4
09/11/2020
8.71
 9,824,290 8.51 8.91 8.54 133,160 1,813,150 -21.8
06/11/2020
8.51
 8,963,860 8.27 8.57 8.24 710,140 947,560 -3.0
05/11/2020
8.27
 4,292,580 8.34 8.51 8.24 205,650 457,200 -3.1
04/11/2020
8.34
 10,720,570 7.97 8.44 7.97 90,130 681,510 -7.2
03/11/2020
7.97
 2,440,160 7.93 8.03 7.90 350,100 355,640 -0.1
02/11/2020
7.93
 2,130,420 7.76 8.20 7.83 189,040 666,300 -5.6
30/10/2020
7.76
 7,742,800 7.70 7.80 7.56 2,007,110 137,600 21.2
29/10/2020
7.70
 4,112,320 7.70 7.83 7.53 915,180 3,080 10.3
28/10/2020
7.70
 4,863,550 7.90 7.97 7.66 902,250 31,040 10.1
27/10/2020
7.90
 4,049,310 7.97 8.03 7.83 552,783 288,103 3.1
26/10/2020
7.97
 3,918,830 8.24 8.27 7.97 215,140 188,880 0.3
23/10/2020
8.24
 3,599,520 8.24 8.37 8.20 349,660 360,860 -0.1
22/10/2020
8.24
 5,693,450 7.97 8.24 7.87 6,738,612 6,562,412 2.1
21/10/2020
7.97
 9,070,740 8.27 8.27 7.97 2,387,610 256,120 25.7
20/10/2020
8.27
 6,227,250 8.24 8.27 8.03 999,770 0 12.0
19/10/2020
8.24
 7,954,440 8.03 8.24 7.97 3,394,130 479,490 35.3
16/10/2020
8.03
 13,617,210 7.53 8.03 7.43 2,271,801 2,374,131 -1.4
15/10/2020
7.53
 5,082,640 7.49 7.70 7.46 526,200 1,121,460 -6.7
14/10/2020
7.49
 1,800,370 7.46 7.53 7.43 41,470 3,000 0.4
13/10/2020
7.46
 3,564,950 7.33 7.60 7.26 245,430 9,210 2.6
12/10/2020
7.33
 6,563,040 7.56 7.70 7.29 160,950 1,659,000 -16.6
09/10/2020
7.56
 3,533,190 7.53 7.66 7.53 125,280 453,730 -3.7
08/10/2020
7.53
 7,008,310 7.70 7.70 7.46 585,350 562,820 0.3
07/10/2020
7.70
 6,639,440 7.70 7.90 7.60 1,223,010 55,210 13.5
06/10/2020
7.70
 7,630,010 7.39 7.70 7.36 1,572,000 74,680 16.7
05/10/2020
7.39
 11,928,320 6.95 7.43 6.99 696,940 920,670 -2.5
02/10/2020
6.95
 3,661,860 6.99 7.06 6.79 88,180 28,420 0.6
01/10/2020
6.99
 2,928,090 6.82 7.06 6.82 141,720 221,470 -0.8
30/09/2020
6.82
 3,825,560 6.79 6.92 6.79 13,080 1,005,500 -10.0
29/09/2020
6.79
 5,110,180 7.02 7.09 6.75 47,700 1,022,350 -10.0
28/09/2020
7.02
 3,231,740 6.92 7.09 6.95 510,360 219,230 3.0
25/09/2020
6.92
 3,816,130 7.02 7.09 6.89 104,000 97,000 0.1
24/09/2020
7.02
 4,128,990 7.09 7.12 6.99 158,420 1,183,800 -10.7
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

Chính sách bảo mật | Điều khoản sử dụng |