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)
26/01/2018
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
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

Chính sách bảo mật | Điều khoản sử dụng |