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)
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
25/01/2018
13.62
 7,180,320 13.01 13.79 12.78 2,323,910 366,830 55.7
22/01/2018
13.01
 4,942,720 12.92 13.08 12.68 1,387,960 81,220 35.9
19/01/2018
12.92
 7,336,480 12.21 13.04 12.12 2,009,960 59,720 52.6
18/01/2018
12.21
 7,917,320 11.74 12.21 11.39 732,100 565,220 4.1
17/01/2018
11.74
 5,471,640 12.21 12.38 11.56 1,524,560 495,980 26.8
16/01/2018
12.21
 5,401,340 12.12 12.52 11.96 1,248,150 202,560 27.4
15/01/2018
12.12
 5,228,390 11.34 12.12 11.32 1,446,250 21,970 36.2
12/01/2018
11.34
 3,841,190 11.51 11.63 11.23 965,800 17,120 23.2
11/01/2018
11.51
 5,958,890 11.27 11.51 10.99 1,882,100 21,570 44.8
10/01/2018
11.27
 6,545,720 11.09 11.39 10.99 2,680,070 113,150 61.5
09/01/2018
11.09
 5,174,950 10.92 11.27 10.66 1,966,900 174,200 42.2
08/01/2018
10.92
 5,311,910 10.22 10.92 10.12 141,070 101,470 0.9
05/01/2018
10.22
 8,393,430 10.50 10.50 10.17 685,640 331,270 7.8
04/01/2018
10.50
 5,395,680 10.38 10.73 10.41 210,160 171,550 0.9
03/01/2018
10.38
 4,493,570 10.41 10.50 10.22 366,660 254,540 2.5
02/01/2018
10.41
 5,968,230 10.12 10.41 10.24 337,500 102,050 5.2
29/12/2017
10.12
 11,402,970 9.68 10.29 9.68 1,081,060 44,080 22.3
28/12/2017
9.68
 2,947,520 9.75 9.77 9.68 516,370 232,320 5.9
27/12/2017
9.75
 4,466,360 9.65 9.82 9.65 226,370 270,410 -0.9
26/12/2017
9.65
 2,536,330 9.32 9.65 9.25 260,210 710 5.3
25/12/2017
9.32
 1,933,010 9.42 9.49 9.32 350 0 0.0
22/12/2017
9.42
 3,035,880 9.58 9.58 9.35 18,800 6,950 0.2
21/12/2017
9.58
 6,302,180 9.63 9.91 9.58 519,780 83,970 9.1
20/12/2017
9.63
 4,666,220 9.35 9.65 9.42 477,700 13,230 9.5
19/12/2017
9.35
 4,862,660 9.25 9.49 9.21 2,008,500 10 37.6
18/12/2017
9.25
 2,941,410 9.25 9.44 9.25 2,120 71,650 -1.4
15/12/2017
9.25
 2,022,640 9.16 9.28 9.09 106,780 44,940 1.2
14/12/2017
9.16
 2,422,900 8.83 9.16 8.78 800 47,970 -0.9
13/12/2017
8.83
 4,148,650 9.02 9.02 8.69 507,300 1,168,060 -12.8
12/12/2017
9.02
 6,927,220 9.21 9.32 8.57 144,650 23,700 2.3
11/12/2017
9.21
 3,856,870 9.37 9.51 9.21 250,130 50,180 4.0
08/12/2017
9.37
 3,045,840 9.40 9.58 9.28 9,750 1,000 0.2
07/12/2017
9.40
 3,165,640 9.44 9.56 9.21 9,110 118,910 -2.2
06/12/2017
9.44
 4,668,740 9.54 9.58 9.25 37,770 170,310 -2.6
05/12/2017
9.54
 6,693,410 9.86 10.03 9.54 615,260 11,280 12.8
04/12/2017
9.86
 5,697,100 9.51 9.86 9.54 1,045,900 755,740 5.9
01/12/2017
9.51
 5,209,770 9.25 9.63 9.25 205,840 30,590 3.5

Chính sách bảo mật | Điều khoản sử dụng |