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)
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
16/10/2019
11.07
 799,050 11.17 11.28 11.07 159,500 6,000 2.5
15/10/2019
11.17
 2,325,520 11.07 11.28 11.04 199,600 250,010 -0.8
14/10/2019
11.07
 1,786,380 10.90 11.11 10.90 14,220 1,170 0.2
11/10/2019
10.90
 1,181,630 10.97 11.04 10.84 36,400 300,000 -4.2
10/10/2019
10.97
 542,190 11.14 11.14 10.97 10,590 20,000 -0.2
09/10/2019
11.14
 805,790 11.07 11.21 11.04 3,010 0 0.0
08/10/2019
11.07
 2,504,140 10.94 11.11 10.63 22,360 312,000 -4.6
07/10/2019
10.94
 3,715,500 11.28 11.34 10.87 161,610 555,620 -6.4
04/10/2019
11.28
 1,797,850 11.34 11.48 11.24 7,240 179,440 -2.9
03/10/2019
11.34
 3,461,290 11.71 11.71 11.28 649,070 595,500 0.9
02/10/2019
11.71
 2,817,750 11.78 11.85 11.58 2,217,980 1,167,270 18.3
01/10/2019
11.78
 1,995,200 11.78 11.92 11.61 1,225,890 1,110,280 2.0
30/09/2019
11.78
 3,682,820 11.58 11.98 11.65 289,400 210,000 1.4
27/09/2019
11.58
 2,013,390 11.41 11.58 11.34 15,700 248,290 -4.0
26/09/2019
11.41
 1,496,990 11.34 11.44 11.21 0 633,000 -10.6
25/09/2019
11.34
 2,612,090 11.41 11.41 11.11 9,200 464,160 -7.6
24/09/2019
11.41
 1,154,720 11.34 11.58 11.24 16,740 60,000 -0.7
23/09/2019
11.34
 1,565,570 11.41 11.44 11.24 13,830 12,500 0.0
20/09/2019
11.41
 3,142,950 11.75 11.75 11.41 1,533,940 1,077,030 7.9
19/09/2019
11.75
 2,371,890 11.61 11.85 11.61 2,343,930 863,070 25.7
18/09/2019
11.61
 3,486,610 11.61 11.82 11.51 873,850 314,880 9.6
17/09/2019
11.61
 4,019,830 11.24 11.68 11.01 673,200 575,420 1.6
16/09/2019
11.24
 1,873,740 11.17 11.31 11.07 607,360 197,000 6.8
13/09/2019
11.17
 2,294,470 11.01 11.34 11.04 726,210 440,000 4.7
12/09/2019
11.01
 3,818,460 10.43 11.01 10.50 660,820 467,620 3.1
11/09/2019
10.43
 1,166,210 10.23 10.43 10.13 382,150 171,020 3.2
10/09/2019
10.23
 1,549,230 10.23 10.33 10.06 437,170 2,020 6.6
09/09/2019
10.23
 1,229,920 10.30 10.46 10.19 920 79,590 -1.2
06/09/2019
10.30
 1,911,130 9.92 10.40 9.92 0 168,880 -2.6
05/09/2019
9.92
 1,331,450 10.03 10.09 9.79 26,180 543,020 -7.6
04/09/2019
10.03
 1,714,230 10.13 10.13 9.79 167,380 420,000 -3.7
03/09/2019
10.13
 1,383,990 10.46 10.46 10.13 246,500 217,500 0.5
30/08/2019
10.46
 1,097,220 10.40 10.53 10.26 172,500 20,230 2.3
29/08/2019
10.40
 2,096,510 10.19 10.43 10.16 7,160 1,367,180 -20.6
28/08/2019
10.19
 2,051,800 10.03 10.33 9.92 32,490 371,120 -5.1
27/08/2019
10.03
 3,132,130 9.65 10.09 9.65 648,050 408,870 3.5
26/08/2019
9.65
 2,782,240 9.28 9.79 9.22 3,000 436,270 -6.1
23/08/2019
9.28
 819,870 9.22 9.38 9.18 40,500 349,180 -4.2
22/08/2019
9.22
 1,023,760 9.45 9.45 9.18 44,100 309,930 -3.6
21/08/2019
9.45
 871,040 9.59 9.59 9.38 0 236,800 -3.3
20/08/2019
9.59
 1,046,590 9.59 9.65 9.35 62,390 269,320 -2.9
19/08/2019
9.59
 1,108,380 9.52 9.72 9.45 186,050 201,000 -0.2
16/08/2019
9.52
 2,000,080 9.32 9.65 9.11 15,290 2,512,090 -34.3
15/08/2019
9.32
 1,079,790 9.32 9.32 8.78 6,110 4,410 0.0
14/08/2019
9.32
 923,990 9.11 9.45 9.22 18,740 53,090 -0.5
13/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22 (Volume + 22%, Ratio=0.22)
Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
13/08/2019
9.11
 2,267,840 8.52 9.11 8.78 2,030 1,545,420 -20.1
12/08/2019
8.52
 3,322,820 8.57 9.05 8.44 1,361,820 1,328,960 0.8
09/08/2019
8.57
 2,833,900 8.02 8.57 7.91 1,188,840 1,033,300 2.7
08/08/2019
8.02
 2,220,980 8.07 8.17 7.62 212,660 681,780 -6.9
07/08/2019
8.07
 2,354,600 8.52 8.76 8.07 501,710 1,222,000 -11.2
06/08/2019
8.52
 2,848,560 9.00 9.00 8.39 85,450 1,035,400 -15.3
05/08/2019
9.00
 1,413,170 9.34 9.40 9.00 36,780 278,900 -4.2
02/08/2019
9.34
 643,200 9.37 9.48 9.29 31,500 1,020 0.5
01/08/2019
9.37
 661,540 9.21 9.55 9.24 52,520 77,520 -0.4
31/07/2019
9.21
 1,452,390 9.55 9.66 9.21 121,900 424,640 -5.3
30/07/2019
9.55
 431,500 9.58 9.69 9.55 37,350 3,000 0.6
29/07/2019
9.58
 306,540 9.66 9.66 9.58 2,010 0 0.0
26/07/2019
9.66
 971,870 9.74 9.79 9.55 12,850 338,050 -5.9
25/07/2019
9.74
 662,240 9.77 9.82 9.74 32,700 0 0.6
24/07/2019
9.77
 1,075,860 10.06 10.14 9.77 24,800 31,040 -0.1
23/07/2019
10.06
 471,490 10.03 10.19 10.03 33,680 5,650 0.5
22/07/2019
10.03
 479,510 10.17 10.17 9.93 30,760 0 0.6
19/07/2019
10.17
 896,400 10.19 10.32 10.17 76,000 6,200 1.3
18/07/2019
10.19
 599,430 10.14 10.19 10.06 114,900 0 2.2
17/07/2019
10.14
 1,404,150 9.79 10.17 9.77 332,620 1,300 6.3

Chính sách bảo mật | Điều khoản sử dụng |