CTCP Tập đoàn Đất Xanh (dxg)

13.80
0.05
(0.36%)
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
(2026-02-23) 		-2.25 -14.06% 307,166,200 -22,022,100 -326.9
13.15
16
13.80
2 tháng
(2026-01-19) 		-1.95 -12.42% 582,462,900 -52,638,600 -789.7
13.15
16
13.80
3 tháng
(2025-12-18) 		-3.50 -20.29% 846,124,600 -65,000,300 -983.8
13.15
18.15
13.80
6 tháng
(2025-09-19) 		-9.25 -40.22% 2,196,971,200 -121,147,700 -2,084.8
13.15
23.40
13.80
12 tháng
(2025-03-24) 		-0.40 -2.79% 4,712,009,600 -94,755,905 -2,105.0
10.51
24.20
13.80
24 tháng
(2024-03-28) 		-2.65 -16.16% 7,683,780,900 -90,518,026 -1,949.6
10
24.20
13.80
36 tháng
(2023-04-03) 		3.35 32.16% 12,211,966,700 -108,895,474 -2,249.5
9.74
24.20
13.80
60 tháng
(2021-04-13) 		-2.42 -14.97% 17,255,799,200 -179,943,386 -3,111.1
6.62
36.30
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2017
6.01
 3,390,720 5.82 6.01 5.80 40,000 673,890 -9.8
16/02/2017
5.82
 2,753,570 5.80 5.99 5.78 91,500 192,530 -1.5
15/02/2017
5.80
 2,907,690 5.72 5.85 5.70 0 160,660 -2.4
14/02/2017
5.72
 2,101,420 5.80 5.82 5.64 8,380 0 0.1
13/02/2017
5.80
 2,555,930 5.62 5.83 5.66 60,320 50 0.9
10/02/2017
5.62
 3,885,360 5.37 5.64 5.39 14,470 472,070 -6.6
09/02/2017
5.37
 1,717,200 5.31 5.41 5.31 1,300 380,950 -5.2
08/02/2017
5.31
 1,437,350 5.33 5.37 5.29 240 369,870 -5.1
07/02/2017
5.33
 2,327,780 5.37 5.47 5.31 54,000 374,010 -4.4
06/02/2017
5.37
 2,669,170 5.19 5.37 5.16 100,000 414,130 -4.3
03/02/2017
5.19
 1,421,940 5.33 5.35 5.19 0 250,000 -3.4
02/02/2017
5.33
 2,211,120 5.21 5.37 5.21 850 613,810 -8.4
25/01/2017
5.21
 1,588,360 5.06 5.21 5.08 20,640 559,040 -7.2
24/01/2017
5.06
 928,130 5.06 5.10 5.04 1,400 298,700 -3.9
23/01/2017
5.06
 2,850,200 4.96 5.18 5.04 89,000 375,440 -3.7
20/01/2017
4.96
 1,048,980 4.83 4.96 4.85 2,500 265,460 -3.3
19/01/2017
4.83
 933,560 4.90 4.92 4.83 8,000 508,310 -6.3
18/01/2017
4.90
 652,030 5.00 5.00 4.90 3,000 5,000 -0.0
17/01/2017
5.00
 2,473,760 4.79 5.06 4.79 19,170 270,960 -3.2
16/01/2017
4.79
 1,710,110 4.73 4.81 4.71 208,340 1,040,650 -10.2
13/01/2017
4.73
 1,634,420 4.77 4.81 4.71 360,240 670,000 -3.8
12/01/2017
4.77
 1,407,170 4.73 4.79 4.71 310,330 484,470 -2.1
11/01/2017
4.73
 852,980 4.81 4.85 4.73 7,750 429,900 -5.2
10/01/2017
4.81
 1,024,990 4.77 4.83 4.79 0 681,810 -8.4
09/01/2017
4.77
 1,458,480 4.77 4.87 4.77 0 889,230 -11.0
06/01/2017
4.77
 2,075,730 4.73 4.88 4.77 1,000,000 2,000,000 -12.4
05/01/2017
4.73
 1,178,430 4.79 4.81 4.73 795,500 1,497,340 -8.6
04/01/2017
4.79
 1,042,690 4.71 4.81 4.69 268,520 358,000 -1.1
03/01/2017
4.71
 251,990 4.85 4.85 4.69 0 0 0
30/12/2016
4.85
 650,380 4.65 4.85 4.61 0 1,000 -0.0
29/12/2016
4.65
 617,310 4.63 4.71 4.61 8,570 260,000 -3.0
28/12/2016
4.63
 681,640 4.75 4.75 4.57 4,000 157,500 -1.8
27/12/2016
4.75
 515,190 4.79 4.81 4.67 0 70,900 -0.9
26/12/2016
4.79
 555,510 4.59 4.81 4.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |