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)
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
24/09/2018
15.74
 1,369,280 15.82 15.98 15.71 7,070 28,820 -0.7
21/09/2018
15.82
 3,897,680 15.47 15.87 15.39 1,075,430 924,830 4.3
20/09/2018
15.47
 2,125,420 15.47 15.55 15.29 20,000 147,950 -3.7
19/09/2018
15.47
 4,603,220 15.29 15.63 15.34 823,980 112,450 20.8
18/09/2018
15.29
 3,744,130 14.97 15.31 14.76 161,000 214,380 -1.5
17/09/2018
14.97
 4,525,040 14.86 15.02 14.76 1,521,250 1,116,010 11.4
14/09/2018
14.86
 4,159,350 14.94 15.05 14.86 1,757,500 735,880 28.8
13/09/2018
14.94
 2,841,510 14.86 15.08 14.86 568,920 368,140 5.7
12/09/2018
14.86
 3,675,870 15.13 15.23 14.86 1,226,170 441,350 22.3
11/09/2018
15.13
 4,021,220 14.76 15.13 14.60 1,522,910 647,000 24.7
10/09/2018
14.76
 3,202,100 14.70 14.92 14.62 1,211,350 366,580 23.6
07/09/2018
14.70
 2,697,330 14.31 14.78 14.28 310,810 7,160 8.4
06/09/2018
14.31
 1,240,740 14.31 14.44 14.25 107,500 3,080 2.8
05/09/2018
14.31
 4,252,430 14.44 14.49 14.07 300,000 650,560 -9.4
04/09/2018
14.44
 5,934,440 15.08 15.08 14.23 325,530 3,040 8.8
31/08/2018
15.08
 3,262,910 15.39 15.42 14.97 34,500 180,440 -4.2
30/08/2018
15.39
 3,317,980 15.21 15.42 15.10 769,920 82,300 19.8
29/08/2018
15.21
 5,835,930 14.68 15.34 14.68 10,400 352,820 -9.8
28/08/2018
14.68
 2,520,030 14.76 14.86 14.68 62,720 92,510 -0.8
27/08/2018
14.76
 3,336,660 14.76 14.97 14.73 388,850 647,560 -7.2
24/08/2018
14.76
 2,967,750 14.81 14.94 14.60 232,420 5,030 6.3
23/08/2018
14.81
 1,919,620 14.81 14.92 14.60 50,430 9,490 1.1
22/08/2018
14.81
 2,297,180 14.92 15.10 14.76 336,560 3,980 9.3
21/08/2018
14.92
 2,884,090 14.78 15.05 14.73 46,370 469,020 -11.9
20/08/2018
14.78
 2,733,130 14.41 14.78 14.39 63,510 16,320 1.3
17/08/2018
14.41
 1,557,320 14.44 14.70 14.41 54,350 165,360 -3.0
16/08/2018
14.44
 2,778,190 14.39 14.49 14.07 24,960 165,400 -3.8
15/08/2018
14.39
 3,062,970 14.86 14.97 14.33 81,710 54,680 0.7
14/08/2018
14.86
 3,531,520 15.08 15.23 14.84 1,466,000 266,440 34.0
13/08/2018
15.08
 3,626,400 14.49 15.16 14.28 407,000 145,180 7.4
10/08/2018
14.49
 1,836,610 14.44 14.52 14.17 99,500 26,290 2.0
09/08/2018
14.44
 4,247,730 14.33 14.49 14.17 1,542,910 639,710 24.5
08/08/2018
14.33
 2,439,990 13.70 14.33 13.70 788,010 406,660 10.0
07/08/2018
13.70
 1,554,360 13.96 14.01 13.62 1,073,240 1,064,080 0.2

Chính sách bảo mật | Điều khoản sử dụng |