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)
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
04/05/2018
14.80
 2,099,170 14.47 15.03 14.56 118,520 5,000 3.6
03/05/2018
14.47
 3,605,810 14.37 14.47 13.46 991,601 905,691 2.6
02/05/2018
14.37
 2,268,700 15.46 15.64 14.37 2,850 1,100 0.1
27/04/2018
15.46
 2,627,470 15.08 15.46 14.45 280,790 178,200 3.3
26/04/2018
15.08
 3,348,690 16.21 16.30 15.08 507,050 106,950 13.0
24/04/2018
16.21
 2,451,360 16.18 16.49 15.76 259,030 477,340 -7.5
23/04/2018
16.18
 2,882,770 17.38 17.62 16.18 689,840 298,990 13.7
20/04/2018
17.38
 3,952,790 16.68 17.38 16.65 802,420 325,120 17.3
19/04/2018
16.68
 3,858,540 16.51 16.89 16.07 1,226,510 353,080 31.0
18/04/2018
16.51
 2,534,350 17.05 17.36 16.44 416,940 842,200 -15.2
17/04/2018
17.05
 3,382,270 16.16 17.05 16.11 1,358,800 596,490 24.2
16/04/2018
16.16
 3,658,540 16.82 16.82 16.16 202,340 333,970 -4.6
13/04/2018
16.82
 3,318,900 17.29 17.55 16.82 112,070 403,000 -10.6
12/04/2018
17.29
 2,720,090 17.24 17.52 16.91 130,970 532,830 -14.8
11/04/2018
17.24
 5,281,800 18.13 18.18 17.22 184,430 514,100 -12.4
10/04/2018
18.13
 4,284,700 18.70 18.74 18.02 252,650 165,460 3.4
09/04/2018
18.70
 4,440,570 18.41 18.88 18.41 749,990 385,300 14.6
06/04/2018
18.41
 5,484,740 17.83 18.51 17.83 302,670 325,520 -0.8
05/04/2018
17.83
 5,683,910 17.62 17.90 17.15 28,700 156,290 -4.8
04/04/2018
17.62
 6,350,270 17.29 17.99 17.38 1,377,500 1,858,900 -18.3
03/04/2018
17.29
 2,201,580 17.57 17.71 17.29 76,180 233,160 -5.8
02/04/2018
17.57
 2,972,320 17.10 17.71 17.15 669,560 315,840 13.1
30/03/2018
17.10
 3,727,360 17.19 17.48 16.84 1,526,720 9,750 53.3
29/03/2018
17.19
 3,642,710 17.24 17.43 16.84 405,900 96,120 11.2
28/03/2018
17.24
 2,653,850 17.62 17.85 17.24 120,810 11,520 4.0
27/03/2018
17.62
 2,265,000 18.02 18.32 17.52 165,510 58,400 4.0
26/03/2018
18.02
 2,360,960 17.29 18.02 17.17 604,310 57,430 20.7
23/03/2018
17.29
 4,755,760 17.94 17.94 17.19 492,880 1,443,770 -35.3
22/03/2018
17.94
 2,981,900 17.94 18.20 17.85 1,344,223 830,713 19.7
21/03/2018
17.94
 2,587,760 18.04 18.18 17.80 229,360 177,360 2.0
20/03/2018
18.04
 2,067,540 18.04 18.41 17.85 122,800 41,800 3.1
19/03/2018
18.04
 6,653,820 16.86 18.04 17.01 911,810 102,620 30.8
16/03/2018
16.86
 2,784,000 17.05 17.12 16.79 155,370 863,930 -25.4
15/03/2018
17.05
 1,555,890 16.98 17.05 16.68 183,240 5,750 6.4

Chính sách bảo mật | Điều khoản sử dụng |