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)
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
12/07/2017
7.09
 4,386,160 7.25 7.25 7.09 21,000 189,600 -2.7
11/07/2017
7.25
 8,093,640 7.45 7.52 7.07 414,580 3,019,820 -42.8
10/07/2017
7.45
 3,231,970 7.61 7.65 7.45 69,570 52,330 0.3
07/07/2017
7.61
 5,256,540 7.74 7.81 7.58 2,173,364 2,190,004 -0.3
06/07/2017
7.74
 3,868,530 7.61 7.74 7.56 28,000 93,990 -1.1
05/07/2017
7.61
 4,299,960 7.65 7.67 7.54 31,300 5,230 0.4
04/07/2017
7.65
 2,538,790 7.70 7.74 7.63 263,450 11,260 4.3
03/07/2017
7.70
 2,745,860 7.74 7.78 7.67 214,460 500 3.7
30/06/2017
7.74
 3,466,230 7.65 7.81 7.63 123,580 13,010 1.9
29/06/2017
7.65
 2,789,690 7.61 7.76 7.61 148,800 6,910 2.4
28/06/2017
7.61
 3,822,100 7.61 7.72 7.56 78,170 6,000 1.2
27/06/2017
7.61
 5,670,180 7.81 7.83 7.56 46,700 6,410 0.7
26/06/2017
7.81
 3,230,260 7.94 8.01 7.78 8,140 0 0.1
23/06/2017
7.94
 8,492,590 7.92 8.14 7.92 2,000 25,670 -0.4
22/06/2017
7.92
 6,648,170 7.74 7.92 7.72 43,640 817,190 -13.4
21/06/2017
7.74
 6,945,660 7.94 7.94 7.65 74,470 924,400 -14.7
20/06/2017
7.94
 4,203,510 8.05 8.14 7.94 183,640 74,050 2.0
19/06/2017
8.05
 5,797,240 7.85 8.21 7.94 392,580 1,063,487 -12.2
16/06/2017
7.85
 7,714,490 7.61 8.01 7.47 158,610 560,480 -7.0
15/06/2017
7.61
 1,610,960 7.61 7.67 7.47 55,950 16,400 0.7
14/06/2017
7.61
 2,854,290 7.56 7.70 7.58 409,700 36,000 6.4
13/06/2017
7.56
 6,166,960 7.76 7.76 7.43 511,580 90,500 7.1
12/06/2017
7.76
 2,145,510 7.83 7.90 7.74 67,250 0 1.2
09/06/2017
7.83
 2,441,470 7.76 7.94 7.72 353,700 900 6.2
08/06/2017
7.76
 2,441,670 7.92 8.01 7.74 47,090 0 0.8
07/06/2017
7.92
 3,140,090 7.81 8.10 7.87 180,800 69,900 2.0
06/06/2017
7.81
 2,528,580 7.76 7.92 7.61 2,190 9,000 -0.1
05/06/2017
7.76
 2,638,690 8.01 8.05 7.70 83,610 13,980 1.2
02/06/2017
8.01
 2,454,470 8.05 8.14 7.92 31,210 10,190 0.4
01/06/2017
8.05
 3,347,450 7.67 8.05 7.72 340,910 3,000 6.0
31/05/2017
7.67
 4,893,480 7.74 8.10 7.56 59,410 143,500 -1.5
30/05/2017
7.74
 6,751,400 8.30 8.37 7.74 154,770 3,000 2.7
29/05/2017
8.30
 5,374,110 8.79 8.79 8.30 40,250 4,090 0.7
26/05/2017
8.79
 4,717,890 8.95 9.08 8.59 52,240 18,500 0.7
25/05/2017
8.95
 4,104,650 8.55 8.99 8.68 415,540 5,030 8.2
24/05/2017
8.55
 2,688,400 8.41 8.63 8.46 110 85,790 -1.6
23/05/2017
8.41
 5,315,580 8.46 8.75 8.30 26,040 337,560 -5.9
22/05/2017
8.46
 6,099,480 9.04 9.15 8.46 20,020 353,500 -6.7
19/05/2017
9.04
 4,694,660 9.24 9.40 9.04 166,670 330,800 -3.4
18/05/2017
9.24
 6,080,790 9.17 9.48 8.95 107,030 599,500 -10.2
17/05/2017
9.17
 5,386,080 9.48 9.62 9.08 15,350 361,440 -7.2
16/05/2017
9.48
 4,446,370 9.80 9.89 9.48 309,180 272,710 0.8
15/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
15/05/2017
9.80
 7,253,270 9.31 9.95 9.66 638,300 788,350 -3.3
12/05/2017
9.30
 5,528,230 9.15 9.42 9.07 325,570 414,390 -2.1
11/05/2017
9.15
 3,935,510 9.15 9.28 8.99 15,020 0 0.4
10/05/2017
9.15
 4,010,350 9.50 9.56 9.15 87,500 349,660 -6.3
09/05/2017
9.50
 6,373,950 8.90 9.50 8.97 69,910 28,170 1.0
08/05/2017
8.90
 4,984,410 8.70 8.90 8.61 199,940 0 4.5
05/05/2017
8.70
 4,667,400 8.70 8.88 8.70 50,120 161,250 -2.5
04/05/2017
8.70
 5,397,820 8.37 8.72 8.43 1,437,810 499,540 20.7
03/05/2017
8.37
 2,505,070 8.39 8.49 8.16 75,200 4,500 1.5
28/04/2017
8.39
 3,296,270 8.61 8.61 8.32 274,480 20,800 5.5
27/04/2017
8.61
 3,207,980 8.65 8.72 8.51 77,440 25,100 1.2
26/04/2017
8.65
 4,454,300 8.65 8.76 8.57 99,220 40 2.2
25/04/2017
8.65
 4,372,190 8.37 8.66 8.28 19,200 389,040 -8.0
24/04/2017
8.37
 3,388,950 8.35 8.43 8.10 21,400 0 0.5
21/04/2017
8.35
 2,619,000 8.22 8.37 8.06 15,300 0 0.3
20/04/2017
8.22
 3,793,640 8.39 8.68 8.14 9,240 63,450 -1.2
19/04/2017
8.39
 4,275,680 7.85 8.39 8.02 379,290 48,100 7.1
18/04/2017
7.85
 4,199,830 7.95 8.06 7.52 115,640 404,540 -5.8
17/04/2017
7.95
 5,291,870 8.53 8.59 7.95 75,080 50,030 0.5
14/04/2017
8.53
 5,848,050 8.78 8.78 8.45 46,550 571,330 -11.6

Chính sách bảo mật | Điều khoản sử dụng |