CTCP Tập đoàn Đất Xanh (dxg)

15.35
0.15
(0.99%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |