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)
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
06/08/2018
13.96
 1,973,030 13.75 14.12 13.64 636,640 240,600 10.4
03/08/2018
13.75
 2,885,770 13.80 14.17 13.70 381,510 1,046,950 -17.4
02/08/2018
13.80
 4,046,940 13.70 13.80 13.19 16,000 1,291,660 -32.5
01/08/2018
13.70
 3,141,190 13.80 14.07 13.59 13,450 100,000 -2.3
31/07/2018
13.80
 2,962,190 14.07 14.41 13.80 19,680 0 0.5
30/07/2018
14.07
 2,113,330 14.01 14.20 13.78 15,700 0 0.4
27/07/2018
14.01
 5,065,540 13.27 14.20 13.43 510,150 78,030 11.4
26/07/2018
13.27
 2,745,390 12.79 13.27 12.58 628,040 2,400 15.2
25/07/2018
12.79
 1,877,340 12.79 13.06 12.69 432,430 60,530 9.0
24/07/2018
12.79
 2,744,410 12.63 12.93 12.45 903,990 50,000 20.4
23/07/2018
12.63
 3,662,550 13.01 13.06 12.63 1,109,400 60,300 25.3
20/07/2018
13.01
 3,557,800 13.30 13.30 12.53 37,060 286,990 -6.1
19/07/2018
13.30
 3,735,470 13.16 13.38 12.85 1,057,840 207,730 21.1
18/07/2018
13.16
 3,644,910 12.61 13.35 12.74 502,920 167,930 8.3
17/07/2018
12.61
 3,207,700 11.78 12.61 11.57 452,390 236,270 5.0
16/07/2018
11.78
 3,397,070 11.86 11.94 11.52 746,310 1,035,980 -6.4
13/07/2018
11.86
 4,450,930 11.20 11.94 11.52 2,113,750 1,319,000 17.7
12/07/2018
11.20
 3,057,210 10.67 11.39 10.48 895,140 662,750 4.9
11/07/2018
10.67
 6,369,770 11.20 11.20 10.43 2,269,110 402,010 37.1
10/07/2018
11.20
 4,454,670 12.00 12.21 11.17 399,500 563,170 -3.8
09/07/2018
12.00
 3,475,250 12.63 12.98 11.94 441,010 470,370 -0.9
06/07/2018
12.63
 6,150,780 12.32 12.95 11.47 1,174,950 578,640 13.9
05/07/2018
12.32
 6,715,490 13.22 13.27 12.32 162,260 632,520 -11.0
04/07/2018
13.22
 3,190,590 13.01 13.32 12.42 298,390 560,260 -6.1
03/07/2018
13.01
 4,233,750 13.96 14.33 13.01 833,350 1,363,970 -14.2
02/07/2018
13.96
 7,095,120 14.41 14.44 13.40 3,205,130 782,920 63.4
29/06/2018
14.41
 2,620,260 14.23 14.76 14.20 1,092,660 181,050 24.2
28/06/2018
14.23
 4,794,410 15.02 15.02 14.07 1,463,080 168,710 35.0
27/06/2018
15.02
 3,530,950 15.58 15.66 14.86 857,760 521,340 9.7
26/06/2018
15.58
 2,058,900 15.92 15.92 15.42 388,180 205,010 5.4
25/06/2018
15.92
 2,216,480 15.85 16.06 15.79 526,900 8,610 14.9
22/06/2018
15.85
 2,209,830 15.50 15.87 15.10 420,390 7,800 12.0
21/06/2018
15.50
 2,671,300 16.19 16.19 15.39 788,410 490,310 8.5
20/06/2018
16.19
 4,640,530 15.23 16.19 15.18 1,094,700 661,290 12.9
19/06/2018
15.23
 7,935,660 16.06 16.06 14.94 387,280 831,600 -12.5
18/06/2018
16.06
 7,657,780 17.25 17.25 16.06 245,700 2,432,400 -67.2
15/06/2018
17.25
 3,191,430 17.25 17.25 16.83 540,620 961,290 -13.4
14/06/2018
17.25
 5,692,940 17.73 17.78 16.93 290,460 2,655,000 -77.5
13/06/2018
17.73
 4,233,110 17.49 17.94 17.25 209,180 812,810 -19.9
12/06/2018
17.49
 5,434,890 17.25 17.52 16.46 277,070 526,350 -8.1
11/06/2018
17.25
 4,055,330 17.92 17.92 17.25 95,230 1,225,520 -37.6
08/06/2018
17.92
 4,570,800 17.62 17.92 17.28 17,670 436,080 -13.8
07/06/2018
17.62
 3,716,910 18.00 18.07 17.52 348,650 36,820 10.5
06/06/2018
18.00
 3,270,330 18.02 18.10 17.68 26,380 10,980 0.5
05/06/2018
18.02
 4,557,600 17.46 18.02 17.17 230,120 220,690 0.3
04/06/2018
17.46
 3,380,060 16.99 17.52 16.72 534,230 219,730 10.4
01/06/2018
16.99
 5,229,370 16.32 17.20 16.24 593,000 1,646,810 -32.4
31/05/2018
16.32
 3,731,680 15.26 16.32 15.18 699,620 205,490 14.8
30/05/2018
15.26
 2,434,900 14.84 15.50 14.76 468,160 26,230 12.6
29/05/2018
14.84
 1,905,860 13.88 14.84 14.01 546,690 2,730 15.0
28/05/2018
13.88
 5,650,310 14.92 14.92 13.88 1,230,370 941,010 7.4
25/05/2018
14.92
 1,871,730 15.82 16.03 14.92 119,350 58,000 1.7
24/05/2018
15.82
 1,275,030 15.85 15.98 15.61 395,490 0 11.8
23/05/2018
15.85
 1,670,420 15.39 15.85 14.86 116,990 38,150 2.3
22/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
22/05/2018
15.39
 5,032,560 16.54 16.56 15.39 630,670 1,271,500 -19.1
21/05/2018
16.54
 2,889,630 16.91 17.15 16.32 9,570 849,510 -29.8
18/05/2018
16.91
 2,699,990 16.82 16.91 16.35 1,017,520 6,190 36.0
17/05/2018
16.82
 2,136,750 17.05 17.05 16.58 28,200 100 1.0
16/05/2018
17.05
 3,470,200 16.89 17.08 16.63 1,091,870 1,150 39.2
15/05/2018
16.89
 3,024,070 16.44 17.01 16.54 423,290 32,880 14.0
14/05/2018
16.44
 2,593,590 15.74 16.44 15.83 310,600 77,360 8.0
11/05/2018
15.74
 1,830,460 15.50 15.88 15.03 121,520 4,710 3.9
10/05/2018
15.50
 1,956,590 16.16 16.28 15.41 13,970 64,000 -1.7
09/05/2018
16.16
 3,495,650 15.83 16.28 15.69 634,970 376,430 8.7
08/05/2018
15.83
 3,663,980 15.83 16.14 15.64 423,660 42,250 13.0
07/05/2018
15.83
 2,817,940 14.80 15.83 14.77 659,400 2,020 21.7

Chính sách bảo mật | Điều khoản sử dụng |