CTCP Tập đoàn Đất Xanh (dxg)

13.90
0.10
(0.72%)
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)
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
22/09/2016
4.44
 234,240 4.32 4.44 4.24 109,790 0 1.6
21/09/2016
4.32
 287,580 4.19 4.32 4.19 98,000 0 1.4
20/09/2016
4.19
 292,520 4.19 4.27 4.16 3,200 100,300 -1.4
19/09/2016
4.19
 187,370 4.19 4.22 4.13 11,460 103,700 -1.3
16/09/2016
4.19
 80,740 4.22 4.23 4.17 13,540 0 0.2
15/09/2016
4.22
 72,920 4.22 4.24 4.16 0 0 0
14/09/2016
4.22
 180,660 4.19 4.30 4.19 2,800 2,000 0.0
13/09/2016
4.19
 642,600 4.36 4.39 4.19 13,530 408,720 -5.6
12/09/2016
4.36
 333,020 4.48 4.48 4.33 126,500 278,440 -2.2
09/09/2016
4.48
 430,660 4.48 4.48 4.42 110,000 198,050 -1.3
08/09/2016
4.48
 437,900 4.48 4.51 4.42 218,130 303,970 -1.3
07/09/2016
4.48
 90,820 4.45 4.48 4.42 72,400 0 1.1
06/09/2016
4.45
 285,240 4.48 4.48 4.42 152,060 10,000 2.1
05/09/2016
4.48
 282,330 4.45 4.48 4.42 209,370 3,000 3.1
01/09/2016
4.45
 421,650 4.45 4.48 4.42 80,000 151,000 -1.1
31/08/2016
4.45
 248,120 4.48 4.48 4.45 91,510 117,900 -0.4
30/08/2016
4.48
 365,620 4.45 4.48 4.45 267,990 200,000 1.0
29/08/2016
4.45
 200,950 4.51 4.51 4.45 20,500 103,840 -1.3
26/08/2016
4.51
 175,110 4.45 4.54 4.48 0 0 0
25/08/2016
4.45
 106,280 4.45 4.54 4.45 17,980 20,000 -0.0
24/08/2016
4.45
 149,060 4.45 4.51 4.45 35,000 0 0.5
23/08/2016
4.45
 261,720 4.45 4.45 4.42 71,900 2,100 1.0
22/08/2016
4.45
 107,490 4.45 4.48 4.42 40,900 10,000 0.5
19/08/2016
4.45
 117,380 4.48 4.54 4.45 21,500 0 0.3
18/08/2016
4.48
 155,730 4.54 4.54 4.48 61,000 25,000 0.5
17/08/2016
4.54
 488,200 4.60 4.60 4.48 106,000 442,800 -5.1
16/08/2016
4.60
 196,420 4.57 4.66 4.57 38,250 40,250 -0.0
15/08/2016
4.57
 88,130 4.48 4.57 4.48 25,000 10,000 0.2
12/08/2016
4.48
 88,780 4.57 4.60 4.48 630 0 0.0
11/08/2016
4.57
 218,270 4.51 4.63 4.54 65,100 0 1.0
10/08/2016
4.51
 201,350 4.45 4.60 4.45 0 12,490 -0.2
09/08/2016
4.45
 97,090 4.45 4.51 4.42 26,000 0 0.4
08/08/2016
4.45
 125,400 4.45 4.48 4.39 50,000 25,000 0.4
05/08/2016
4.45
 328,060 4.48 4.48 4.30 213,260 63,000 2.2

Chính sách bảo mật | Điều khoản sử dụng |