CTCP Tập đoàn Đất Xanh (dxg)

13.80
0.05
(0.36%)
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
(2026-02-23) 		-2.25 -14.06% 307,166,200 -22,022,100 -326.9
13.15
16
13.80
2 tháng
(2026-01-19) 		-1.95 -12.42% 582,462,900 -52,638,600 -789.7
13.15
16
13.80
3 tháng
(2025-12-18) 		-3.50 -20.29% 846,124,600 -65,000,300 -983.8
13.15
18.15
13.80
6 tháng
(2025-09-19) 		-9.25 -40.22% 2,196,971,200 -121,147,700 -2,084.8
13.15
23.40
13.80
12 tháng
(2025-03-24) 		-0.40 -2.79% 4,712,009,600 -94,755,905 -2,105.0
10.51
24.20
13.80
24 tháng
(2024-03-28) 		-2.65 -16.16% 7,683,780,900 -90,518,026 -1,949.6
10
24.20
13.80
36 tháng
(2023-04-03) 		3.35 32.16% 12,211,966,700 -108,895,474 -2,249.5
9.74
24.20
13.80
60 tháng
(2021-04-13) 		-2.42 -14.97% 17,255,799,200 -179,943,386 -3,111.1
6.62
36.30
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
9.45
 650,620 9.32 9.45 9.28 114,620 28,130 1.2
03/12/2019
9.32
 1,559,160 9.45 9.59 9.25 215,610 772,780 -7.7
02/12/2019
9.45
 1,083,370 9.55 9.69 9.45 462,300 15,430 6.3
29/11/2019
9.55
 731,420 9.45 9.72 9.42 15,070 500,610 -6.9
28/11/2019
9.45
 1,417,290 9.82 9.86 9.45 113,860 596,580 -6.8
27/11/2019
9.82
 2,150,580 9.55 9.92 9.42 411,210 826,720 -5.9
26/11/2019
9.55
 3,264,270 9.59 9.82 9.32 710,800 1,321,821 -8.6
25/11/2019
9.59
 3,073,040 10.06 10.06 9.59 500,730 603,650 -1.5
22/11/2019
10.06
 4,831,630 10.53 10.60 9.96 1,039,200 731,380 4.6
21/11/2019
10.53
 1,352,000 10.60 10.60 10.46 3,090 779,580 -12.1
20/11/2019
10.60
 1,653,810 10.46 10.63 10.46 664,150 594,500 1.1
19/11/2019
10.46
 797,880 10.46 10.60 10.43 239,583 492,643 -3.9
18/11/2019
10.46
 1,703,380 10.60 10.77 10.46 4,550 673,750 -10.5
15/11/2019
10.60
 797,030 10.57 10.73 10.53 6,600 0 0.1
14/11/2019
10.57
 2,028,320 10.73 10.77 10.53 727,810 409,630 5.0
13/11/2019
10.73
 2,726,340 10.87 10.94 10.67 1,051,640 701,230 5.5
12/11/2019
10.87
 2,441,590 11.01 11.07 10.73 60,200 347,720 -4.6
11/11/2019
11.01
 2,841,560 10.94 11.14 10.84 1,285,760 729,990 9.1
08/11/2019
10.94
 1,637,300 10.94 11.11 10.87 367,990 422,510 -0.9
07/11/2019
10.94
 2,079,820 10.94 11.14 10.84 44,880 214,060 -2.8
06/11/2019
10.94
 3,808,000 10.70 11.04 10.63 354,610 1,002,330 -10.4
05/11/2019
10.70
 1,435,210 10.77 10.77 10.60 14,910 430,210 -6.6
04/11/2019
10.77
 3,315,690 10.40 10.80 10.33 130,340 305,010 -2.8
01/11/2019
10.40
 1,976,720 10.43 10.57 10.30 112,520 502,900 -6.0
31/10/2019
10.43
 1,215,060 10.73 10.77 10.33 77,110 352,540 -4.3
30/10/2019
10.73
 719,040 10.90 10.90 10.67 0 1,300 -0.0
29/10/2019
10.90
 995,580 10.87 11.07 10.84 200 18,650 -0.3
28/10/2019
10.87
 1,006,210 10.67 10.97 10.63 80,900 1,820 1.3
25/10/2019
10.67
 529,500 10.70 10.73 10.60 401,000 350,480 0.8
24/10/2019
10.70
 472,510 10.67 10.70 10.57 0 25,390 -0.4
23/10/2019
10.67
 441,510 10.67 10.70 10.53 0 2,500 -0.0
22/10/2019
10.67
 1,450,680 10.57 10.67 10.36 99,870 221,100 -1.9
21/10/2019
10.57
 1,149,350 10.80 10.84 10.50 14,990 0 0.2
18/10/2019
10.80
 1,363,890 11.01 11.07 10.80 208,460 21,400 3.0
17/10/2019
11.01
 924,280 11.07 11.07 10.97 250,000 17,000 3.8

Chính sách bảo mật | Điều khoản sử dụng |