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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |