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)
05/05/2020
6.35
 2,413,260 6.31 6.41 6.18 34,970 436,880 -3.7
04/05/2020
6.31
 3,433,520 6.68 6.68 6.31 9,630 732,050 -6.9
29/04/2020
6.68
 1,700,850 6.72 6.79 6.56 11,830 506,120 -4.9
28/04/2020
6.72
 3,231,250 6.58 6.85 6.58 196,490 886,320 -6.9
27/04/2020
6.58
 3,443,940 6.45 6.64 6.45 39,050 1,465,790 -13.8
24/04/2020
6.45
 2,073,290 6.45 6.55 6.35 23,190 258,030 -2.2
23/04/2020
6.45
 3,163,420 6.58 6.85 6.45 800 346,100 -3.4
22/04/2020
6.58
 3,015,770 6.63 6.72 6.25 144,390 246,780 -1.0
21/04/2020
6.63
 6,581,580 7.12 7.19 6.63 117,490 365,010 -2.6
20/04/2020
7.12
 5,850,230 6.68 7.12 6.85 480 189,380 -2.0
17/04/2020
6.68
 5,622,480 6.25 6.68 6.27 13,000 1,250,640 -11.8
16/04/2020
6.25
 4,792,030 6.35 6.35 6.15 93,650 2,625,016 -23.4
15/04/2020
6.35
 4,435,250 6.04 6.38 6.08 181,380 992,300 -7.5
14/04/2020
6.04
 1,768,620 6.11 6.20 5.86 25,810 793,110 -6.8
13/04/2020
6.11
 1,323,360 6.10 6.25 6.08 64,650 73,790 -0.1
10/04/2020
6.10
 1,531,360 6.19 6.29 6.10 153,110 522,270 -3.4
09/04/2020
6.19
 2,446,980 6.14 6.41 6.17 27,350 229,620 -1.9
08/04/2020
6.14
 1,438,980 5.89 6.21 5.55 67,440 90,150 -0.2
07/04/2020
5.89
 2,278,480 6.00 6.14 5.81 82,950 872,380 -6.9
06/04/2020
6.00
 2,477,300 5.61 6.00 5.63 14,110 621,250 -5.4
03/04/2020
5.61
 1,613,750 5.25 5.61 5.40 13,750 336,000 -2.6
01/04/2020
5.25
 2,405,020 5.23 5.39 4.87 90,650 1,113,260 -7.8
31/03/2020
5.23
 3,790,910 5.62 5.62 5.23 46,350 363,090 -2.5
30/03/2020
5.62
 429,980 6.04 6.04 5.62 14,420 111,800 -0.8
27/03/2020
6.04
 1,963,340 6.35 6.41 6.04 224,810 610,660 -3.5
26/03/2020
6.35
 935,090 6.62 6.62 6.31 67,180 371,470 -2.9
25/03/2020
6.62
 1,282,610 6.35 6.65 6.48 72,680 368,160 -2.9
24/03/2020
6.35
 1,534,020 6.56 6.57 6.25 54,900 502,830 -4.2
23/03/2020
6.56
 3,637,850 7.06 7.06 6.56 58,330 675,880 -6.0
20/03/2020
7.06
 1,200,570 7.19 7.19 6.92 81,500 89,000 -0.1
19/03/2020
7.19
 2,166,850 7.36 7.36 6.95 145,600 421,790 -3.0
18/03/2020
7.36
 1,493,770 7.49 7.63 7.26 145,600 421,790 -3.0
17/03/2020
7.49
 1,503,100 7.19 7.53 6.82 50,000 292,390 -2.6
16/03/2020
7.19
 1,652,890 7.43 7.56 6.99 10,700 25,280 -0.2
13/03/2020
7.43
 3,448,410 7.43 7.49 6.92 57,850 763,000 -7.4
12/03/2020
7.43
 3,872,830 7.97 7.97 7.43 12,500 1,401,100 -15.3
11/03/2020
7.97
 4,024,740 8.51 8.64 7.93 376,510 292,540 1.0
10/03/2020
8.51
 2,503,550 8.61 8.68 8.10 180,700 633,120 -5.6
09/03/2020
8.61
 3,750,780 9.25 9.25 8.61 382,830 543,090 -2.1
06/03/2020
9.25
 4,826,760 8.68 9.25 8.51 377,280 36,420 4.5
05/03/2020
8.68
 1,661,480 8.74 8.98 8.68 46,460 27,850 0.2
04/03/2020
8.74
 3,447,470 8.44 8.84 8.34 115,700 131,550 -0.2
03/03/2020
8.44
 1,962,140 8.00 8.44 8.07 495,700 100,540 4.8
02/03/2020
8.00
 915,620 8.00 8.10 7.97 165,210 417,810 -3.0
28/02/2020
8.00
 1,148,530 8.24 8.24 7.97 31,830 409,270 -4.5
27/02/2020
8.24
 1,525,470 8.10 8.27 7.93 209,480 498,250 -3.4
26/02/2020
8.10
 1,261,660 8.17 8.24 7.97 270,630 444,410 -2.1
25/02/2020
8.17
 1,584,590 8.00 8.24 7.63 240,360 285,470 -0.6
24/02/2020
8.00
 2,358,620 8.57 8.57 8.00 115,760 26,310 1.1
21/02/2020
8.57
 1,792,460 8.37 8.71 8.37 363,860 69,220 3.7
20/02/2020
8.37
 1,312,980 8.30 8.47 8.27 150,210 282,860 -1.7
19/02/2020
8.30
 1,282,440 8.57 8.57 8.27 25,000 427,550 -5.0
18/02/2020
8.57
 1,225,460 8.61 8.74 8.34 121,300 231,240 -1.4
17/02/2020
8.61
 1,104,430 8.81 8.88 8.57 10,000 186,650 -2.3
14/02/2020
8.81
 1,638,000 8.57 8.91 8.51 208,490 5,250 2.6
13/02/2020
8.57
 1,300,890 8.64 8.64 8.41 188,090 500 2.4
12/02/2020
8.64
 2,159,340 8.54 8.71 8.44 80,460 194,670 -1.5
11/02/2020
8.54
 2,036,700 8.34 8.61 8.27 147,080 224,000 -1.0
10/02/2020
8.34
 3,611,090 8.41 8.57 8.10 261,230 280,000 -0.3
07/02/2020
8.41
 4,683,240 7.87 8.41 8.00 232,910 525,110 -3.6
06/02/2020
7.87
 2,480,480 7.36 7.87 7.49 87,100 693,900 -7.0
05/02/2020
7.36
 7,330,590 7.22 7.56 7.26 530,530 6,187,640 -62.1
04/02/2020
7.22
 4,152,840 7.33 7.63 7.12 75,600 2,174,050 -22.6
03/02/2020
7.33
 5,598,760 7.80 7.80 7.26 285,500 649,940 -4.0
31/01/2020
7.80
 2,915,700 8.37 8.44 7.80 13,300 10,970 0.0
30/01/2020
8.37
 2,769,860 8.81 8.81 8.34 21,900 355,130 -4.2
22/01/2020
8.81
 986,700 8.68 8.84 8.68 6,430 347,210 -4.4
21/01/2020
8.68
 1,620,230 8.71 8.78 8.57 860 974,370 -12.5
20/01/2020
8.71
 885,570 8.78 8.98 8.68 2,500 33,360 -0.4
17/01/2020
8.78
 1,474,240 8.98 9.05 8.71 11,370 5,500 0.1
16/01/2020
8.98
 760,470 9.05 9.15 8.95 400 15,650 -0.2
15/01/2020
9.05
 460,760 9.01 9.11 9.01 162,800 80,820 1.1
14/01/2020
9.01
 1,168,130 9.15 9.25 8.98 9,900 50,690 -0.6
13/01/2020
9.15
 562,450 9.05 9.25 9.05 60,000 800 0.8
10/01/2020
9.05
 752,260 9.15 9.18 9.01 600 18,200 -0.2
09/01/2020
9.15
 1,716,210 8.98 9.25 9.11 873,040 1,232,670 -4.9
08/01/2020
8.98
 1,847,430 9.38 9.38 8.95 3,850 66,820 -0.9
07/01/2020
9.38
 754,450 9.25 9.42 9.25 23,500 154,050 -1.8
06/01/2020
9.25
 1,016,310 9.38 9.45 9.18 620 32,530 -0.4
03/01/2020
9.38
 2,395,940 9.65 9.76 9.32 79,760 105,860 -0.4
02/01/2020
9.65
 1,174,150 9.79 9.79 9.59 9,100 13,160 -0.1
31/12/2019
9.79
 1,332,880 9.89 9.89 9.65 106,010 16,010 1.3
30/12/2019
9.89
 1,879,260 9.86 10.03 9.82 31,860 35,540 -0.0
27/12/2019
9.86
 2,194,910 9.79 9.96 9.65 58,550 15,530 0.6
26/12/2019
9.79
 3,547,970 9.52 9.86 9.52 766,580 1,700 11.1
25/12/2019
9.52
 1,185,110 9.45 9.59 9.35 0 10,110 -0.1
24/12/2019
9.45
 1,301,590 9.22 9.45 9.18 31,860 35,540 -0.0
23/12/2019
9.22
 899,520 9.28 9.38 9.18 2,330 104,280 -1.4
20/12/2019
9.28
 2,118,610 9.42 9.49 9.15 472,120 1,567,620 -15.0
19/12/2019
9.42
 677,200 9.45 9.55 9.32 316,490 26,080 4.1
18/12/2019
9.45
 1,036,680 9.49 9.55 9.42 463,640 13,450 6.3
17/12/2019
9.49
 1,035,120 9.69 9.79 9.38 7,000 81,990 -1.1
16/12/2019
9.69
 1,392,830 9.65 9.79 9.59 102,340 24,010 1.1
13/12/2019
9.65
 1,424,170 9.86 9.96 9.65 4,500 117,940 -1.6
12/12/2019
9.86
 1,582,040 9.59 9.89 9.55 582,740 67,120 7.4
11/12/2019
9.59
 1,872,860 9.22 9.69 9.18 941,160 446,550 6.9
10/12/2019
9.22
 1,566,720 9.22 9.42 9.15 972,070 735,240 3.2
09/12/2019
9.22
 1,075,910 9.38 9.52 9.22 107,090 260,410 -2.1
06/12/2019
9.38
 398,080 9.38 9.45 9.35 99,790 4,400 1.3
05/12/2019
9.38
 716,590 9.45 9.55 9.35 32,970 100,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |