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
(2025-12-31) 		-1.90 -11.11% 304,600,400 -37,835,400 -600.0
14.65
17.10
15.40
2 tháng
(2025-12-01) 		-3.20 -17.39% 560,619,200 -51,901,600 -854.9
14.65
19.15
15.40
3 tháng
(2025-11-03) 		-3.65 -19.36% 873,690,900 -65,666,900 -1,108.4
14.65
20.15
15.40
6 tháng
(2025-08-04) 		-4.80 -24% 2,611,659,300 -107,211,622 -1,999.3
14.65
24.20
15.40
12 tháng
(2025-02-04) 		2.17 16.62% 4,676,994,300 -57,837,887 -1,545.9
10.51
24.20
15.40
24 tháng
(2024-02-15) 		-0.13 -0.87% 7,690,400,300 -64,776,126 -1,590.8
10
24.20
15.40
36 tháng
(2023-02-15) 		6.70 78.78% 12,225,180,700 -110,674,316 -2,132.1
7.62
24.20
15.40
60 tháng
(2021-02-25) 		-0.33 -2.12% 17,048,373,100 -155,766,086 -2,818.6
6.62
36.30
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2018
16.98
 1,585,240 17.15 17.43 16.98 97,500 50,700 1.7
13/03/2018
17.15
 2,394,680 16.30 17.15 16.04 373,920 68,110 10.8
12/03/2018
16.30
 4,056,870 16.91 17.15 16.25 8,620 704,290 -24.5
09/03/2018
16.91
 2,168,300 17.33 17.48 16.91 19,980 106,100 -3.1
08/03/2018
17.33
 3,241,230 17.19 17.45 16.96 1,207,810 277,790 34.2
07/03/2018
17.19
 3,888,230 17.38 17.43 17.05 1,556,370 92,200 53.8
06/03/2018
17.38
 3,680,000 16.86 17.48 16.54 1,332,250 103,660 44.6
05/03/2018
16.86
 6,315,160 16.58 17.26 16.68 2,531,050 88,600 88.5
02/03/2018
16.58
 6,665,070 15.50 16.58 15.27 1,682,290 40,100 57.1
01/03/2018
15.50
 2,660,470 15.64 15.95 15.27 9,270 1,960 0.2
28/02/2018
15.64
 3,578,320 15.17 15.71 14.87 596,700 239,880 11.8
27/02/2018
15.17
 3,726,030 15.27 15.46 14.89 127,440 562,340 -14.0
26/02/2018
15.27
 4,779,870 15.71 16.02 15.22 932,220 589,400 11.5
23/02/2018
15.71
 3,876,300 14.99 15.74 14.99 1,388,460 685,280 23.2
22/02/2018
14.99
 4,391,400 14.77 15.31 14.47 1,163,250 444,400 22.8
21/02/2018
14.77
 2,659,490 14.37 15.08 14.49 1,176,480 969,210 6.5
13/02/2018
14.37
 2,275,020 14.09 14.61 14.28 532,500 497,910 1.1
12/02/2018
14.09
 2,145,830 13.25 14.09 13.44 735,040 836,520 -2.6
09/02/2018
13.25
 3,142,580 13.39 13.44 12.59 511,810 550,380 -1.0
08/02/2018
13.39
 3,277,360 13.15 13.81 12.97 1,830,290 356,390 42.1
07/02/2018
13.15
 2,520,670 12.54 13.34 12.59 145,870 175,100 -0.7
06/02/2018
12.54
 6,611,920 13.01 13.01 12.12 657,240 1,596,290 -24.4
05/02/2018
13.01
 4,335,850 13.98 13.98 13.01 818,700 959,490 -4.2
02/02/2018
13.98
 2,018,170 13.86 13.98 13.53 354,510 296,500 1.7
01/02/2018
13.86
 3,042,040 14.33 14.61 13.62 420,640 460,190 -1.3
31/01/2018
14.33
 2,840,980 14.30 15.08 14.33 103,930 315,370 -6.6
30/01/2018
14.30
 6,332,110 13.39 14.30 13.08 3,238,970 802,560 63.2
29/01/2018
13.39
 3,175,750 13.48 13.65 13.29 105,770 543,700 -12.5
26/01/2018
13.48
 3,570,290 13.62 13.76 13.25 575,700 275,030 8.8

Chính sách bảo mật | Điều khoản sử dụng |