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)
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
23/12/2016
4.59
 1,651,270 4.71 4.75 4.52 10 815,000 -9.7
22/12/2016
4.71
 1,534,780 4.87 4.94 4.65 0 0 0
21/12/2016
4.87
 1,163,810 5.04 5.08 4.87 0 0 0
20/12/2016
5.04
 497,510 5.16 5.18 5.04 0 1,000 -0.0
19/12/2016
5.16
 1,329,110 5.08 5.23 5.08 7,300 66,580 -0.8
16/12/2016
5.08
 631,010 5.06 5.08 5.00 10 910 -0.0
15/12/2016
5.06
 568,400 5.04 5.10 4.96 0 44,740 -0.6
14/12/2016
5.04
 1,249,980 4.73 5.04 4.65 9,840 379,800 -4.6
13/12/2016
4.73
 1,577,640 4.88 4.92 4.65 4,000 452,030 -5.5
12/12/2016
4.88
 1,319,190 5.02 5.02 4.81 690 414,000 -5.2
09/12/2016
5.02
 742,320 5.04 5.08 5.02 0 251,090 -3.3
08/12/2016
5.04
 913,390 5.04 5.12 5.02 0 324,450 -4.2
07/12/2016
5.04
 1,279,430 5.04 5.12 4.98 0 258,040 -3.4
06/12/2016
5.04
 2,302,220 5.14 5.19 4.96 25,000 696,760 -8.8
05/12/2016
5.14
 719,420 5.27 5.31 5.14 0 555,120 -7.5
02/12/2016
5.27
 469,250 5.29 5.35 5.27 900 194,000 -2.7
01/12/2016
5.29
 168,660 5.27 5.39 5.27 0 30,280 -0.4
30/11/2016
5.27
 257,730 5.25 5.31 5.23 0 63,320 -0.9
29/11/2016
5.25
 1,153,160 5.39 5.39 5.23 0 186,110 -2.5
28/11/2016
5.39
 569,060 5.45 5.54 5.39 90 105,000 -1.5
25/11/2016
5.45
 458,600 5.47 5.49 5.41 10,000 91,710 -1.1
24/11/2016
5.47
 609,980 5.37 5.54 5.37 0 118,560 -1.7
23/11/2016
5.37
 1,223,170 5.43 5.49 5.35 20,010 94,940 -1.1
22/11/2016
5.43
 999,050 5.39 5.50 5.35 10 203,180 -2.8
21/11/2016
5.39
 600,450 5.52 5.58 5.39 0 22,060 -0.3
18/11/2016
5.52
 934,080 5.49 5.56 5.49 18,000 55,500 -0.5
17/11/2016
5.49
 656,870 5.43 5.58 5.37 10,050 12,500 -0.0
16/11/2016
5.43
 613,100 5.23 5.43 5.19 7,000 5,000 0.0
15/11/2016
5.23
 1,090,860 5.21 5.29 5.19 44,320 276,000 -3.1
14/11/2016
5.21
 1,249,410 5.16 5.39 5.10 0 452,590 -6.1
11/11/2016
5.16
 1,396,950 5.00 5.23 5.08 0 132,150 -1.8
10/11/2016
5.00
 1,847,750 4.69 5.00 4.75 0 332,800 -4.2
09/11/2016
4.69
 1,096,610 4.77 4.77 4.56 500 313,600 -3.8
08/11/2016
4.77
 1,834,750 4.65 4.85 4.65 1,100 683,500 -8.4
07/11/2016
4.65
 999,890 4.42 4.71 4.44 1,200 429,030 -5.0
04/11/2016
4.42
 1,004,540 4.44 4.46 4.40 5,520 689,340 -7.8
03/11/2016
4.44
 876,970 4.46 4.48 4.34 80,030 283,310 -2.3
02/11/2016
4.46
 1,289,110 4.52 4.54 4.46 100 839,960 -9.8
01/11/2016
4.52
 1,344,200 4.50 4.57 4.48 200 782,780 -9.1
31/10/2016
4.50
 1,744,380 4.42 4.52 4.42 100,000 1,089,780 -11.5
28/10/2016
4.42
 1,135,910 4.42 4.50 4.38 88,190 599,000 -5.9
27/10/2016
4.42
 1,667,510 4.42 4.48 4.40 170,100 1,227,930 -12.1
26/10/2016
4.42
 991,440 4.40 4.46 4.38 105,100 549,000 -5.1
25/10/2016
4.40
 1,048,610 4.40 4.46 4.30 100,050 438,610 -3.8
24/10/2016
4.40
 1,032,170 4.44 4.50 4.40 107,060 206,000 -1.1
21/10/2016
4.44
 556,240 4.40 4.44 4.38 90,070 263,000 -2.0
20/10/2016
4.40
 592,300 4.40 4.44 4.36 119,800 247,880 -1.5
19/10/2016
4.40
 693,400 4.46 4.48 4.38 166,100 328,750 -1.9
18/10/2016
4.46
 551,170 4.57 4.57 4.42 140,000 287,910 -1.7
17/10/2016
4.57
 267,300 4.69 4.69 4.57 55,000 157,960 -1.2
14/10/2016
4.69
 460,100 4.71 4.77 4.65 130,050 237,030 -1.3
13/10/2016
4.71
 151,330 4.69 4.77 4.69 45,800 110,960 -0.8
12/10/2016
4.69
 411,640 4.73 4.83 4.61 120,400 34,400 1.1
11/10/2016
4.73
 380,150 4.69 4.73 4.57 160,180 19,000 1.7
10/10/2016
4.69
 328,290 4.85 4.85 4.69 0 29,000 -0.4
07/10/2016
4.85
 402,000 4.88 4.88 4.75 213,220 5,000 2.6
06/10/2016
4.88
 784,960 4.85 4.98 4.85 539,580 20,000 6.5
05/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
05/10/2016
4.85
 2,139,210 4.54 4.85 4.77 721,310 194,550 6.6
04/10/2016
4.54
 1,003,530 4.39 4.66 4.42 192,000 6,000 2.8
03/10/2016
4.39
 608,840 4.33 4.39 4.33 189,760 26,060 2.4
30/09/2016
4.33
 324,140 4.33 4.36 4.32 114,390 100 1.7
29/09/2016
4.33
 430,760 4.38 4.42 4.33 0 570 -0.0
28/09/2016
4.38
 308,510 4.41 4.41 4.36 120,000 1,510 1.7
27/09/2016
4.41
 482,800 4.41 4.42 4.38 108,640 40,000 1.0
26/09/2016
4.41
 360,850 4.42 4.44 4.38 3,840 0 0.1
23/09/2016
4.42
 487,100 4.44 4.45 4.39 144,020 100 2.1

Chính sách bảo mật | Điều khoản sử dụng |