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)
20/02/2019
12.98
 975,200 13.01 13.11 12.90 139,830 142,000 -0.1
19/02/2019
13.01
 1,829,270 13.30 13.46 12.90 20,470 120 0.5
18/02/2019
13.30
 1,289,090 13.11 13.30 13.11 132,830 0 3.3
15/02/2019
13.11
 1,478,900 13.16 13.32 13.06 357,510 11,000 8.6
14/02/2019
13.16
 1,871,830 13.16 13.43 13.06 389,170 23,520 9.1
13/02/2019
13.16
 1,741,970 13.11 13.27 13.11 617,050 6,100 15.2
12/02/2019
13.11
 1,758,010 13.11 13.27 13.06 222,570 0 5.5
11/02/2019
13.11
 1,866,950 12.37 13.11 12.42 52,410 1,000 1.2
01/02/2019
12.37
 445,580 12.29 12.37 12.24 0 50 -0.0
31/01/2019
12.29
 375,770 12.24 12.37 12.26 118,720 4,200 2.7
30/01/2019
12.24
 475,810 12.26 12.32 12.24 200 0 0.0
29/01/2019
12.26
 844,480 12.32 12.32 12.18 223,100 405,000 -4.2
28/01/2019
12.32
 537,830 12.26 12.37 12.26 205,990 14,000 4.5
25/01/2019
12.26
 664,240 12.39 12.42 12.26 27,240 200,000 -4.0
24/01/2019
12.39
 418,850 12.47 12.58 12.32 10,400 0 0.2
23/01/2019
12.47
 1,369,690 12.32 12.63 12.34 205,000 330,500 -2.9
22/01/2019
12.32
 953,040 12.18 12.37 12.24 601,400 18,800 13.6
21/01/2019
12.18
 873,020 11.94 12.24 11.94 15,500 409,860 -9.0
18/01/2019
11.94
 661,090 12.05 12.10 11.94 300 203,200 -4.6
17/01/2019
12.05
 806,810 12.21 12.26 12.05 405,950 499,740 -2.1
16/01/2019
12.21
 1,055,120 12.32 12.45 12.16 310,100 503,620 -4.5
15/01/2019
12.32
 748,700 12.21 12.53 12.21 206,700 91,280 2.7
14/01/2019
12.21
 757,220 12.34 12.37 12.16 347,740 21,300 7.5
11/01/2019
12.34
 755,740 12.50 12.55 12.34 232,830 14,600 5.1
10/01/2019
12.50
 890,730 12.53 12.63 12.42 321,870 500 7.6
09/01/2019
12.53
 1,161,510 11.94 12.53 11.94 439,200 20,800 9.7
08/01/2019
11.94
 738,800 12.18 12.18 11.84 255,900 253,220 0.1
07/01/2019
12.18
 965,850 12.05 12.53 12.13 254,400 505,120 -5.8
04/01/2019
12.05
 1,337,680 11.94 12.32 11.47 42,980 6,000 0.8
03/01/2019
11.94
 1,444,880 12.24 12.39 11.92 460,260 10,000 10.3
02/01/2019
12.24
 959,030 12.63 12.63 12.16 1,000 148,520 -3.4
28/12/2018
12.63
 2,928,550 12.58 12.69 12.47 1,831,350 1,029,740 19.1
27/12/2018
12.58
 1,179,160 12.21 12.58 12.42 958,300 540,020 9.9
26/12/2018
12.21
 1,800,910 12.45 12.47 12.08 1,611,270 1,440,500 3.9
25/12/2018
12.45
 2,246,260 12.79 12.79 12.08 2,034,530 1,725,140 7.3
24/12/2018
12.79
 1,839,360 12.85 12.85 12.66 1,474,210 1,458,100 0.4
21/12/2018
12.85
 3,411,200 12.95 12.95 12.55 1,520,970 3,489,730 -47.3
20/12/2018
12.95
 1,199,340 12.50 12.95 12.39 1,345,640 1,282,980 1.5
19/12/2018
12.50
 1,370,360 12.74 12.79 12.32 400,120 682,620 -6.7
18/12/2018
12.74
 2,833,580 13.01 13.01 12.37 1,069,200 1,749,740 -16.3
17/12/2018
13.01
 1,701,390 13.54 13.54 13.01 377,200 75,500 7.4
14/12/2018
13.54
 1,238,880 13.72 13.72 13.40 331,100 110,500 5.6
13/12/2018
13.72
 987,630 13.80 13.91 13.67 359,350 74,540 7.4
12/12/2018
13.80
 1,143,420 13.48 13.80 13.40 262,300 39,180 5.8
11/12/2018
13.48
 1,220,070 13.59 13.70 13.35 323,200 605,150 -7.2
10/12/2018
13.59
 1,182,920 13.96 13.96 13.59 181,720 4,040 4.6
07/12/2018
13.96
 2,708,240 13.56 14.07 13.62 814,020 85,520 19.1
06/12/2018
13.56
 1,463,200 13.54 13.59 13.43 637,500 76,550 14.3
05/12/2018
13.54
 1,612,030 13.48 13.56 13.24 459,510 289,340 4.3
04/12/2018
13.48
 1,600,610 13.56 13.64 13.30 615,200 153,220 11.8
03/12/2018
13.56
 1,801,250 12.87 13.56 13.06 1,544,000 1,064,350 12.1
30/11/2018
12.87
 1,063,420 12.74 12.87 12.63 281,710 258,200 0.6
29/11/2018
12.74
 1,306,580 12.85 13.11 12.74 301,610 336,930 -0.9
28/11/2018
12.85
 1,130,530 12.85 12.98 12.82 348,500 312,420 0.9
27/11/2018
12.85
 1,237,610 13.22 13.43 12.79 371,000 246,420 3.1
26/11/2018
13.22
 874,080 13.27 13.38 13.22 358,630 284,000 1.9
23/11/2018
13.27
 1,155,950 13.56 13.59 13.27 296,600 265,170 0.8
22/11/2018
13.56
 1,634,310 13.46 13.70 13.51 673,500 299,640 9.6
21/11/2018
13.46
 1,282,400 13.59 13.59 13.35 11,700 560,000 -13.9
20/11/2018
13.59
 1,027,330 13.64 13.70 13.43 130,000 34,100 2.5
19/11/2018
13.64
 1,670,150 13.27 13.70 13.32 196,740 52,600 3.7
16/11/2018
13.27
 1,315,460 13.19 13.43 13.08 9,750 416,110 -10.1
15/11/2018
13.19
 958,180 13.19 13.43 13.11 110,700 200 2.7
14/11/2018
13.19
 1,208,610 13.27 13.48 13.14 173,870 3,540 4.3
13/11/2018
13.27
 1,367,450 13.08 13.38 12.58 119,820 14,000 2.6
12/11/2018
13.08
 1,386,520 13.27 13.27 12.74 155,090 1,000 3.8
09/11/2018
13.27
 1,085,740 13.78 13.78 13.27 1,700 20 0.0
08/11/2018
13.78
 1,769,480 13.56 13.88 13.67 530,000 22,130 13.2
07/11/2018
13.56
 1,027,540 13.80 13.85 13.43 34,400 25,600 0.2
06/11/2018
13.80
 1,322,300 13.85 14.01 13.59 81,410 2,000 2.0
05/11/2018
13.85
 1,690,800 13.88 13.91 13.48 31,480 27,000 0.1
02/11/2018
13.88
 2,483,810 13.27 13.96 13.27 407,900 64,780 9.0
01/11/2018
13.27
 3,270,000 12.90 13.54 12.98 631,340 421,560 5.3
31/10/2018
12.90
 3,304,540 12.08 12.90 12.42 31,290 1,034,220 -24.1
30/10/2018
12.08
 3,661,370 12.79 12.85 12.08 163,580 1,179,230 -23.9
29/10/2018
12.79
 1,777,890 13.32 13.38 12.47 125,610 251,660 -3.1
26/10/2018
13.32
 1,839,610 13.48 14.01 13.32 249,600 25,500 5.8
25/10/2018
13.48
 2,399,580 14.09 14.09 13.27 239,030 471,670 -5.9
24/10/2018
14.09
 1,873,950 14.60 14.70 14.01 344,010 176,650 4.5
23/10/2018
14.60
 2,905,470 14.86 14.86 14.15 441,110 97,950 9.3
22/10/2018
14.86
 3,078,630 15.23 15.42 14.86 554,100 48,210 14.5
19/10/2018
15.23
 1,472,320 15.08 15.23 14.81 113,400 32,950 2.3
18/10/2018
15.08
 1,399,000 15.34 15.37 15.08 339,100 11,700 9.4
17/10/2018
15.34
 2,213,500 15.18 15.45 15.23 324,000 29,060 8.5
16/10/2018
15.18
 1,887,160 14.62 15.18 14.62 684,320 4,430 19.1
15/10/2018
14.62
 1,740,590 14.60 14.81 14.33 1,117,850 368,770 20.6
12/10/2018
14.60
 2,308,050 14.33 14.65 14.04 37,570 49,240 -0.3
11/10/2018
14.33
 6,293,560 15.39 15.39 14.33 1,843,890 460,420 37.6
10/10/2018
15.39
 1,755,450 15.31 15.50 15.21 126,850 52,780 2.1
09/10/2018
15.31
 1,728,840 15.23 15.39 15.23 81,120 4,280 2.2
08/10/2018
15.23
 1,877,770 15.23 15.29 15.00 46,450 20,000 0.8
05/10/2018
15.23
 2,223,380 15.61 15.61 15.18 38,650 7,300 0.9
04/10/2018
15.61
 2,000,290 14.92 15.61 14.97 43,330 14,690 0.8
03/10/2018
14.92
 2,918,190 14.92 15.16 14.81 140,130 983,240 -23.7
02/10/2018
14.92
 8,552,700 15.39 15.39 14.76 1,640,900 2,668,830 -29.3
01/10/2018
15.39
 5,416,430 15.98 16.00 15.34 1,214,610 1,273,080 -1.7
28/09/2018
15.98
 3,101,460 16.19 16.24 15.87 1,085,250 194,320 27.0
27/09/2018
16.19
 3,823,810 15.77 16.19 15.71 1,520,280 68,910 43.6
26/09/2018
15.77
 2,822,750 15.92 16.08 15.71 10,950 2,240 0.3
25/09/2018
15.92
 2,886,150 15.74 16.03 15.63 163,370 383,050 -6.6

Chính sách bảo mật | Điều khoản sử dụng |