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)
30/11/2017
9.25
 3,198,120 9.42 9.51 9.25 9,230 46,000 -0.7
29/11/2017
9.42
 4,023,390 9.30 9.51 9.14 73,150 1,200 1.4
28/11/2017
9.30
 3,671,190 9.42 9.42 9.18 22,550 7,580 0.3
27/11/2017
9.42
 4,390,710 9.28 9.54 9.30 635,140 43,600 11.9
24/11/2017
9.28
 7,140,690 8.69 9.28 8.69 1,184,200 12,030 22.8
23/11/2017
8.69
 4,060,920 8.55 8.88 8.53 5,600 104,630 -1.8
22/11/2017
8.55
 1,786,970 8.50 8.62 8.48 37,300 91,000 -1.0
21/11/2017
8.50
 3,615,220 8.64 8.76 8.50 2,700 352,900 -6.4
20/11/2017
8.64
 1,817,860 8.69 8.78 8.60 21,100 6,300 0.3
17/11/2017
8.69
 2,567,760 8.76 8.81 8.67 8,330 11,670 -0.1
16/11/2017
8.76
 2,064,890 8.71 8.88 8.71 119,000 10,360 2.0
15/11/2017
8.71
 2,867,570 8.53 8.88 8.53 183,100 95,950 1.7
14/11/2017
8.53
 2,828,330 8.46 8.64 8.41 507,500 12,500 9.0
13/11/2017
8.46
 2,019,980 8.67 8.67 8.46 16,970 0 0.3
10/11/2017
8.67
 2,482,470 8.67 8.78 8.60 27,090 0 0.5
09/11/2017
8.67
 3,749,550 8.78 8.93 8.64 627,870 10,070 11.5
08/11/2017
8.78
 4,787,110 8.34 8.78 8.31 965,930 15,700 17.1
07/11/2017
8.34
 3,037,440 8.46 8.50 8.31 318,750 23,000 5.3
06/11/2017
8.46
 3,287,190 8.27 8.55 8.36 149,290 11,450 2.5
03/11/2017
8.27
 3,901,530 7.75 8.27 7.77 633,900 118,730 8.7
02/11/2017
7.75
 4,503,960 8.10 8.22 7.73 637,200 1,287,020 -11.1
01/11/2017
8.10
 2,131,480 8.39 8.46 8.10 348,850 746,260 -6.9
31/10/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
31/10/2017
8.39
 3,731,770 8.08 8.50 8.03 905,100 58,220 15.0
30/10/2017
8.08
 4,944,260 8.63 8.72 8.08 16,510 194,660 -3.3
27/10/2017
8.63
 2,483,700 8.57 8.63 8.52 381,650 240,290 2.7
26/10/2017
8.57
 2,519,450 8.75 8.79 8.46 75,900 176,710 -1.9
25/10/2017
8.75
 2,117,780 8.50 8.77 8.55 210 63,900 -1.2
24/10/2017
8.50
 4,879,490 8.59 8.68 8.46 23,530 580,090 -10.7
23/10/2017
8.59
 4,040,840 8.84 8.88 8.55 57,330 183,260 -2.5
20/10/2017
8.84
 4,803,910 9.01 9.13 8.72 16,960 49,200 -0.6
19/10/2017
9.01
 3,767,510 9.22 9.28 9.01 9,800 58,000 -1.0
18/10/2017
9.22
 7,301,800 9.40 9.55 9.22 5,100 93,950 -1.9
17/10/2017
9.40
 2,362,570 9.31 9.40 9.22 2,780 178,890 -3.7
16/10/2017
9.31
 2,371,100 9.44 9.55 9.31 3,000 0 0.1
13/10/2017
9.44
 4,062,620 9.26 9.44 9.15 23,000 171,650 -3.1
12/10/2017
9.26
 2,955,660 9.40 9.44 9.22 1,500 152,310 -3.1
11/10/2017
9.40
 2,944,350 9.46 9.60 9.33 800 3,800 -0.1
10/10/2017
9.46
 4,756,320 9.22 9.51 9.22 2,010 5,060 -0.1
09/10/2017
9.22
 2,602,860 9.08 9.22 9.08 3,490 0 0.1
06/10/2017
9.08
 1,432,380 9.08 9.15 9.06 0 0 0
05/10/2017
9.08
 2,518,050 9.17 9.33 9.08 5,020 0 0.1
04/10/2017
9.17
 2,349,630 8.84 9.17 8.84 330,020 27,000 6.2
03/10/2017
8.84
 5,193,280 9.04 9.04 8.72 0 281,600 -5.6
02/10/2017
9.04
 3,753,940 9.40 9.40 8.99 228,720 21,000 4.2
29/09/2017
9.40
 3,183,510 9.17 9.40 9.10 87,870 10,000 1.6
28/09/2017
9.17
 9,015,590 9.71 9.75 9.04 531,150 653,740 -2.4
27/09/2017
9.71
 3,816,150 9.62 9.75 9.53 421,470 7,450 9.0
26/09/2017
9.62
 2,341,920 9.57 9.66 9.46 76,960 0 1.7
25/09/2017
9.57
 2,771,170 9.60 9.66 9.46 13,540 371,160 -7.6
22/09/2017
9.60
 5,160,030 9.24 9.62 9.26 854,820 139,560 15.2
21/09/2017
9.24
 1,154,790 9.26 9.33 9.22 122,000 25,000 2.0
20/09/2017
9.26
 2,191,560 9.13 9.26 9.10 110,620 1,000 2.2
19/09/2017
9.13
 3,400,800 9.22 9.35 9.13 223,500 719,520 -10.3
18/09/2017
9.22
 4,897,660 8.99 9.40 9.08 70,000 500 1.4
15/09/2017
8.99
 2,080,970 8.90 9.04 8.86 37,140 122,000 -1.7
14/09/2017
8.90
 2,227,040 9.08 9.10 8.90 19,870 61,900 -0.8
13/09/2017
9.08
 1,930,470 8.88 9.08 8.84 85,700 0 1.7
12/09/2017
8.88
 2,762,810 8.68 8.88 8.63 19,650 638,060 -12.0
11/09/2017
8.68
 6,029,780 9.10 9.13 8.68 174,550 624,290 -8.9
08/09/2017
9.10
 2,935,560 9.17 9.26 9.10 185,800 0 3.8
07/09/2017
9.17
 3,282,010 9.15 9.26 9.10 424,070 488,630 -1.3
06/09/2017
9.15
 3,843,210 9.24 9.26 9.06 165,830 78,910 1.8
05/09/2017
9.24
 2,765,290 9.26 9.37 9.15 167,310 10,800 3.2
01/09/2017
9.26
 2,622,350 9.13 9.26 9.13 225,890 590 4.6
31/08/2017
9.13
 4,768,710 9.22 9.44 9.13 720,830 52,000 13.9
30/08/2017
9.22
 3,877,990 9.04 9.31 9.04 444,520 10 9.2
29/08/2017
9.04
 4,857,660 9.22 9.26 9.04 125,330 5,400 2.5
28/08/2017
9.22
 5,531,400 8.95 9.28 8.99 202,240 13,150 3.9
25/08/2017
8.95
 7,567,070 8.57 9.01 8.57 84,700 5,010 1.6
24/08/2017
8.57
 2,782,130 8.50 8.68 8.46 122,320 31,690 1.7
23/08/2017
8.50
 2,247,910 8.37 8.52 8.30 92,310 2,010 1.7
22/08/2017
8.37
 3,437,640 8.59 8.63 8.32 78,820 198,000 -2.2
21/08/2017
8.59
 4,237,710 8.66 8.88 8.59 61,100 216,000 -3.0
18/08/2017
8.66
 3,912,560 8.55 8.70 8.41 438,690 194,490 4.7
17/08/2017
8.55
 8,075,640 8.68 8.88 8.55 2,453,740 674,580 34.8
16/08/2017
8.68
 4,817,450 8.30 8.77 8.28 1,277,300 5,600 24.2
15/08/2017
8.30
 3,045,640 8.28 8.46 8.28 56,100 10,980 0.8
14/08/2017
8.28
 2,636,310 8.14 8.28 8.12 130,180 0 2.4
11/08/2017
8.14
 2,137,210 8.23 8.32 8.14 130,870 214,550 -1.6
10/08/2017
8.23
 2,621,680 8.16 8.30 8.01 476,320 236,630 4.4
09/08/2017
8.16
 7,224,370 8.59 8.59 8.01 114,200 108,500 0.1
08/08/2017
8.59
 4,978,400 8.79 8.81 8.52 345,770 18,630 6.3
07/08/2017
8.79
 4,746,960 8.63 8.90 8.70 668,900 203,710 9.2
04/08/2017
8.63
 3,721,040 8.48 8.66 8.46 366,330 800 7.0
03/08/2017
8.48
 3,744,240 8.46 8.66 8.41 235,860 20 4.5
02/08/2017
8.46
 4,807,270 8.39 8.57 8.23 562,180 7,500 10.5
01/08/2017
8.39
 6,927,910 8.55 8.61 8.39 22,490 241,880 -4.2
31/07/2017
8.55
 6,599,430 8.16 8.57 8.10 471,630 22,640 8.4
28/07/2017
8.16
 3,506,040 8.21 8.25 8.10 149,070 30 2.7
27/07/2017
8.21
 10,429,060 7.94 8.37 8.01 366,400 61,990 5.6
26/07/2017
7.94
 8,128,320 7.43 7.94 7.43 283,170 32,100 4.4
25/07/2017
7.43
 1,581,660 7.31 7.45 7.29 20,000 0 0.3
24/07/2017
7.31
 1,926,600 7.45 7.45 7.20 37,900 24,340 0.2
21/07/2017
7.45
 5,378,520 7.49 7.56 7.40 64,000 15,670 0.8
20/07/2017
7.49
 2,314,490 7.34 7.49 7.29 23,000 266,360 -4.0
19/07/2017
7.34
 2,388,720 7.31 7.49 7.29 325,590 550,640 -3.7
18/07/2017
7.31
 2,787,630 7.38 7.38 7.18 372,160 482,760 -1.8
17/07/2017
7.38
 4,086,590 7.56 7.58 7.34 335,690 597,280 -4.4
14/07/2017
7.56
 3,190,020 7.45 7.56 7.34 5,400 10,000 -0.1
13/07/2017
7.45
 5,354,870 7.09 7.49 7.02 88,000 201,540 -1.8

Chính sách bảo mật | Điều khoản sử dụng |