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)
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
13/04/2017
8.78
 2,223,960 8.92 9.05 8.76 28,070 152,050 -2.8
12/04/2017
8.92
 4,042,090 8.76 9.07 8.53 19,390 55,570 -0.8
11/04/2017
8.76
 4,022,230 8.92 8.99 8.53 2,820 39,330 -0.8
10/04/2017
8.92
 3,524,000 8.72 8.99 8.80 62,420 317,200 -5.9
07/04/2017
8.72
 5,238,530 8.33 8.72 8.08 948,590 806,650 3.0
05/04/2017
8.33
 4,676,780 8.41 8.49 8.22 375,470 283,150 1.9
04/04/2017
8.41
 3,931,040 8.41 8.57 8.33 37,290 472,550 -9.5
03/04/2017
8.41
 6,032,120 7.99 8.43 7.99 161,380 813,580 -13.9
31/03/2017
7.99
 4,858,950 8.01 8.20 7.93 99,690 45,630 1.1
30/03/2017
8.01
 4,373,430 7.75 8.10 7.83 283,400 40,050 5.0
29/03/2017
7.75
 4,362,390 7.39 7.75 7.39 120,000 4,400 2.2
28/03/2017
7.39
 4,820,950 7.39 7.54 7.37 90,620 38,360 1.0
27/03/2017
7.39
 4,281,750 7.06 7.54 7.13 203,600 155,950 0.9
24/03/2017
7.06
 3,916,550 7.17 7.33 7.02 24,000 353,940 -6.0
23/03/2017
7.17
 4,857,240 7.06 7.21 6.88 50,700 511,620 -8.3
22/03/2017
7.06
 3,533,000 7.40 7.40 6.98 22,350 628,430 -11.2
21/03/2017
7.40
 2,125,050 7.44 7.52 7.29 46,020 10,000 0.7
20/03/2017
7.44
 4,024,600 7.29 7.56 7.17 62,580 12,000 1.0
17/03/2017
7.29
 5,151,740 7.60 7.66 7.21 3,907,770 391,390 66.0
16/03/2017
7.60
 3,957,520 7.40 7.66 7.40 211,330 824,220 -11.9
15/03/2017
7.40
 3,778,850 7.11 7.40 7.15 108,390 143,000 -0.7
14/03/2017
7.11
 3,531,760 7.11 7.15 6.98 560,030 519,050 0.8
13/03/2017
7.11
 2,940,910 7.21 7.21 7.04 540,720 601,880 -1.1
10/03/2017
7.21
 5,254,100 7.13 7.31 7.17 174,100 4,213,220 -74.0
09/03/2017
7.13
 3,437,840 7.13 7.21 7.06 6,790 4,477,100 -80.7
08/03/2017
7.13
 3,375,800 6.98 7.25 6.90 10 827,200 -15.2
07/03/2017
6.98
 3,284,300 7.13 7.31 6.98 269,040 627,630 -6.6
06/03/2017
7.13
 6,942,690 6.71 7.17 6.82 107,600 1,051,900 -17.3
03/03/2017
6.71
 3,144,230 6.53 6.84 6.51 89,120 365,540 -4.7
02/03/2017
6.53
 2,968,000 6.40 6.65 6.42 204,220 1,015,280 -13.7
01/03/2017
6.40
 3,997,590 6.40 6.42 6.09 125,400 640,190 -8.3
28/02/2017
6.40
 2,836,400 6.67 6.76 6.38 191,440 190,040 -0.1
27/02/2017
6.67
 3,143,870 6.61 6.75 6.44 291,370 752,410 -7.9
24/02/2017
6.61
 4,714,030 6.59 6.86 6.55 312,400 181,080 2.3
23/02/2017
6.59
 2,768,500 6.51 6.59 6.38 350,290 297,000 0.9
22/02/2017
6.51
 3,264,600 6.51 6.67 6.47 383,550 392,270 -0.1
21/02/2017
6.51
 3,059,650 6.42 6.57 6.28 270,950 531,200 -4.3
20/02/2017
6.42
 3,651,520 6.01 6.42 6.07 85,660 565,170 -7.9

Chính sách bảo mật | Điều khoản sử dụng |