CTCP Tập đoàn Đất Xanh (dxg)

15.40
0.20
(1.32%)
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)
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
16/07/2019
9.79
 522,380 9.93 10.03 9.79 15,070 107,690 -1.7
15/07/2019
9.93
 611,910 9.98 10.03 9.93 116,300 6,500 2.1
12/07/2019
9.98
 1,310,220 9.82 10.09 9.77 340,300 38,500 5.6
11/07/2019
9.82
 512,060 9.66 9.82 9.66 290,730 10,500 5.2
10/07/2019
9.66
 744,820 9.82 9.90 9.66 32,470 288,180 -4.7
09/07/2019
9.82
 572,780 9.66 9.85 9.63 223,700 11,600 3.9
08/07/2019
9.66
 435,960 9.71 9.71 9.63 7,000 2,000 0.1
05/07/2019
9.71
 715,750 9.74 9.82 9.71 31,980 40,500 -0.2
04/07/2019
9.74
 652,020 9.69 9.85 9.69 178,160 6,620 3.2
03/07/2019
9.69
 654,640 9.82 9.82 9.69 168,400 2,500 3.0
02/07/2019
9.82
 708,400 9.95 9.98 9.82 398,650 200,000 3.7
01/07/2019
9.95
 632,650 9.90 10.06 9.93 161,810 24,200 2.6
28/06/2019
9.90
 800,940 9.93 10.03 9.87 380,100 2,500 7.1
27/06/2019
9.93
 867,420 9.93 9.95 9.87 569,370 37,000 9.9
26/06/2019
9.93
 654,940 10.01 10.01 9.90 236,010 0 4.4
25/06/2019
10.01
 521,410 10.03 10.09 9.98 861,766 623,636 4.5
24/06/2019
10.03
 884,750 10.14 10.19 10.01 471,470 161,560 5.9
21/06/2019
10.14
 1,581,700 9.85 10.27 9.85 962,150 579,510 7.3
20/06/2019
9.85
 720,900 9.66 9.87 9.66 135,000 500 2.5
19/06/2019
9.66
 652,030 9.55 9.79 9.63 221,010 58,070 3.0
18/06/2019
9.55
 462,630 9.50 9.61 9.50 195,710 61,020 2.4
17/06/2019
9.50
 354,480 9.71 9.74 9.50 600 43,950 -0.8
14/06/2019
9.71
 421,050 9.77 9.85 9.71 6,930 28,000 -0.4
13/06/2019
9.77
 421,850 9.82 9.82 9.69 235,560 20,000 4.0
12/06/2019
9.82
 462,100 9.87 9.90 9.77 150,200 129,720 0.4
11/06/2019
9.87
 866,740 9.85 10.03 9.85 68,890 171,000 -1.9
10/06/2019
9.85
 774,500 9.69 9.95 9.71 65,400 68,100 -0.0
07/06/2019
9.69
 537,390 9.50 9.69 9.53 65,620 76,500 -0.2
06/06/2019
9.50
 541,430 9.55 9.71 9.48 103,380 105,450 -0.0
05/06/2019
9.55
 604,690 9.45 9.69 9.55 227,380 100 4.1
04/06/2019
9.45
 781,440 9.40 9.55 9.37 151,170 55,500 1.7
03/06/2019
9.40
 1,226,910 9.71 9.77 9.40 269,600 90,230 3.2
31/05/2019
9.71
 781,830 10.06 10.11 9.71 265,870 0 5.0
30/05/2019
10.06
 411,040 10.06 10.14 9.98 114,000 12,500 1.9
29/05/2019
10.06
 583,710 10.06 10.14 9.93 147,000 0 2.8
28/05/2019
10.06
 875,310 10.14 10.19 9.90 43,170 56,500 -0.2
27/05/2019
10.14
 534,500 10.22 10.22 10.09 31,060 570 0.6
24/05/2019
10.22
 1,758,270 10.35 10.46 10.22 300,390 652,000 -6.9
23/05/2019
10.35
 1,062,900 10.09 10.35 10.03 358,110 178,410 3.4
22/05/2019
10.09
 690,760 10.09 10.22 10.09 109,600 138,480 -0.6
21/05/2019
10.09
 1,429,290 10.03 10.25 9.98 263,200 718,850 -8.6
20/05/2019
10.03
 765,840 10.03 10.19 10.01 41,920 126,000 -1.6
17/05/2019
10.03
 737,290 10.17 10.25 10.03 1,300 49,320 -0.9
16/05/2019
10.17
 874,070 10.25 10.38 10.17 89,610 200,000 -2.1
15/05/2019
10.25
 1,442,540 10.09 10.32 10.09 184,430 424,230 -4.6
14/05/2019
10.09
 1,385,780 10.19 10.19 9.93 348,490 319,960 0.6
13/05/2019
10.19
 1,910,350 10.22 10.40 9.98 347,200 545,700 -3.8
10/05/2019
10.22
 1,938,650 10.09 10.38 10.09 564,050 1,078,950 -9.9
09/05/2019
10.09
 3,955,860 9.50 10.17 9.55 188,720 2,097,610 -34.9
08/05/2019
9.50
 2,786,240 9.93 9.93 9.50 336,200 633,910 -5.4
07/05/2019
9.93
 1,344,580 10.17 10.46 9.93 45,590 390,270 -6.6
06/05/2019
10.17
 2,468,650 10.91 10.91 10.17 112,100 1,083,350 -18.7
03/05/2019
10.91
 1,302,150 11.20 11.23 10.80 321,200 246,200 1.5
02/05/2019
11.20
 370,540 11.31 11.44 11.20 88,460 93,000 -0.1
26/04/2019
11.31
 374,550 11.31 11.36 11.25 0 0 0
25/04/2019
11.31
 426,400 11.41 11.49 11.31 168,200 153,170 0.3
24/04/2019
11.41
 518,030 11.36 11.55 11.36 128,800 52,000 1.7
23/04/2019
11.36
 772,320 11.60 11.60 11.33 676,530 942,420 -5.7
22/04/2019
11.60
 1,631,320 11.68 11.70 11.47 24,350 722,000 -15.3
19/04/2019
11.68
 1,282,200 11.20 11.78 11.15 17,980 0 0.4
18/04/2019
11.20
 843,180 11.68 11.70 11.20 50,900 38,470 0.3
17/04/2019
11.68
 659,210 11.78 11.92 11.68 364,990 10,170 7.9
16/04/2019
11.78
 683,320 11.94 11.94 11.60 236,910 6,780 5.1

Chính sách bảo mật | Điều khoản sử dụng |