CTCP Tập đoàn Đất Xanh (dxg)

15.40
0.20
(1.32%)
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
(2025-12-30) 		-2.30 -13.14% 307,858,300 -36,839,900 -583.3
14.65
17.50
15.20
2 tháng
(2025-12-01) 		-3.20 -17.39% 555,801,400 -51,594,000 -850.1
14.65
19.15
15.20
3 tháng
(2025-10-31) 		-5.05 -24.94% 885,699,900 -67,188,300 -1,141.8
14.65
20.25
15.20
6 tháng
(2025-08-04) 		-4.80 -24% 2,606,841,500 -106,904,022 -1,994.5
14.65
24.20
15.20
12 tháng
(2025-02-03) 		2.59 20.57% 4,682,936,400 -57,786,437 -1,545.0
10.51
24.20
15.20
24 tháng
(2024-02-15) 		-0.13 -0.87% 7,685,582,500 -64,468,526 -1,586.1
10
24.20
15.20
36 tháng
(2023-02-14) 		7.24 90.99% 12,231,083,400 -112,470,006 -2,148.9
7.62
24.20
15.20
60 tháng
(2021-02-24) 		-0.90 -5.60% 17,054,405,100 -155,280,386 -2,809.4
6.62
36.30
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |