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)
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
12/04/2019
11.94
 442,370 11.92 12.02 11.89 90,910 44,000 1.1
11/04/2019
11.92
 739,990 11.84 12.00 11.81 277,250 76,070 4.5
10/04/2019
11.84
 900,620 12.05 12.05 11.81 258,050 318,580 -1.3
09/04/2019
12.05
 788,760 12.29 12.37 12.02 13,720 40,000 -0.6
08/04/2019
12.29
 598,770 12.37 12.47 12.21 100 19,320 -0.4
05/04/2019
12.37
 1,260,630 11.97 12.47 11.97 412,070 2,000 8.8
04/04/2019
11.97
 731,410 11.89 12.08 11.89 47,500 30,590 0.4
03/04/2019
11.89
 815,560 11.86 12.00 11.86 242,400 211,530 0.7
02/04/2019
11.86
 550,330 11.92 12.08 11.84 95,980 51,530 1.0
01/04/2019
11.92
 543,850 11.84 12.00 11.86 119,800 0 2.7
29/03/2019
11.84
 500,700 11.94 12.05 11.84 10,850 4,110 0.2
28/03/2019
11.94
 680,370 11.94 12.02 11.73 48,030 8,290 0.9
27/03/2019
11.94
 797,080 11.60 11.97 11.68 9,180 2,000 0.2
26/03/2019
11.60
 813,270 11.44 11.68 11.44 27,800 205,540 -3.9
25/03/2019
11.44
 1,829,280 12.05 12.05 11.41 219,240 749,250 -11.6
22/03/2019
12.05
 1,939,840 11.94 12.16 11.86 6,600 580,010 -12.9
21/03/2019
11.94
 1,722,530 12.45 12.55 11.94 70,870 226,430 -3.6
20/03/2019
12.45
 1,076,860 12.47 12.58 12.37 64,010 3,500 1.4
19/03/2019
12.47
 2,622,900 12.90 13.03 12.47 31,650 37,430 -0.1
18/03/2019
12.90
 1,168,610 12.85 13.11 12.82 214,360 339,100 -3.0
15/03/2019
12.85
 1,588,040 13.06 13.08 12.79 142,410 475,350 -8.0
14/03/2019
13.06
 920,630 13.01 13.11 12.93 5,020 31,500 -0.7
13/03/2019
13.01
 1,031,020 13.11 13.24 13.01 12,840 123,810 -2.7
12/03/2019
13.11
 1,144,960 13.14 13.40 13.01 1,530,000 1,516,910 0.3
11/03/2019
13.14
 1,083,290 12.82 13.19 12.82 1,800 218,030 -5.3
08/03/2019
12.82
 2,733,170 13.27 13.27 12.82 73,000 16,030 1.4
07/03/2019
13.27
 2,626,490 13.72 13.91 13.27 424,890 160,000 6.9
06/03/2019
13.72
 1,120,910 13.59 13.78 13.48 0 1,800 -0.0
05/03/2019
13.59
 2,387,140 13.83 13.91 13.48 16,580 73,000 -1.5
04/03/2019
13.83
 3,790,460 13.24 13.88 13.27 0 294,900 -7.7
01/03/2019
13.24
 864,910 13.01 13.24 13.01 5,690 0 0.1
28/02/2019
13.01
 1,882,450 13.24 13.43 13.01 215,840 16,580 5.0
27/02/2019
13.24
 2,662,110 12.90 13.40 12.90 326,490 0 8.1
26/02/2019
12.90
 1,134,910 13.14 13.19 12.90 9,420 5,600 0.1
25/02/2019
13.14
 1,445,440 12.98 13.24 13.01 311,780 214,460 2.4
22/02/2019
12.98
 1,226,170 13.06 13.11 12.93 165,050 133,000 0.8
21/02/2019
13.06
 1,423,780 12.98 13.19 12.95 236,920 60,390 4.3

Chính sách bảo mật | Điều khoản sử dụng |