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)
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
04/08/2016
4.48
 122,850 4.54 4.60 4.48 2,580 0 0.0
03/08/2016
4.54
 399,620 4.60 4.60 4.30 208,300 0 3.1
02/08/2016
4.60
 569,910 4.54 4.60 4.45 360,480 0 5.5
01/08/2016
4.54
 178,390 4.63 4.63 4.54 77,260 600 1.2
29/07/2016
4.63
 246,460 4.57 4.63 4.57 132,730 98,110 0.5
28/07/2016
4.57
 355,760 4.69 4.72 4.54 165,420 289,480 -1.9
27/07/2016
4.69
 380,910 4.57 4.72 4.57 229,410 210,000 0.3
26/07/2016
4.57
 667,680 4.54 4.60 4.51 297,830 165,000 2.0
25/07/2016
4.54
 383,870 4.66 4.69 4.54 99,240 71,590 0.4
22/07/2016
4.66
 1,079,860 4.78 4.78 4.60 743,120 80,000 10.3
21/07/2016
4.78
 758,870 4.90 4.90 4.66 152,950 179,100 -0.4
20/07/2016
4.90
 612,170 4.90 4.93 4.87 273,000 69,270 3.3
19/07/2016
4.90
 1,044,080 4.93 4.93 4.84 520,000 253,440 4.3
18/07/2016
4.93
 1,075,910 4.90 4.93 4.78 681,390 661,480 0.4
15/07/2016
4.90
 803,280 4.90 4.93 4.81 443,460 227,430 3.5
14/07/2016
4.90
 1,492,570 4.81 4.99 4.84 808,500 228,570 9.6
13/07/2016
4.81
 711,810 4.81 4.99 4.72 212,100 110,200 1.7
12/07/2016
4.81
 509,660 4.66 4.81 4.69 103,200 0 1.6
11/07/2016
4.66
 860,410 4.87 4.96 4.63 40,200 145,000 -1.7
08/07/2016
4.87
 700,580 5.02 5.08 4.87 122,800 12,610 1.9
07/07/2016
5.02
 894,490 4.93 5.08 4.93 157,750 196,600 -0.6
06/07/2016
4.93
 792,560 4.96 4.96 4.87 0 248,510 -4.1
05/07/2016
4.96
 2,235,940 4.72 5.05 4.75 500,000 382,560 1.9
04/07/2016
4.72
 498,140 4.63 4.75 4.66 141,000 70 2.2
01/07/2016
4.63
 961,500 4.57 4.66 4.57 554,610 2,100 8.6
30/06/2016
4.57
 700,660 4.57 4.60 4.57 388,500 0 6.0
29/06/2016
4.57
 636,910 4.48 4.60 4.48 251,160 0 3.8
28/06/2016
4.48
 651,410 4.42 4.51 4.39 466,590 28,760 6.5
27/06/2016
4.42
 946,830 4.36 4.42 4.22 617,460 379,600 3.4
24/06/2016
4.36
 2,707,540 4.57 4.57 4.27 960,040 1,242,930 -4.4
23/06/2016
4.57
 371,760 4.54 4.60 4.54 138,700 81,270 0.9
22/06/2016
4.54
 417,480 4.57 4.60 4.54 107,150 154,460 -0.7
21/06/2016
4.57
 199,350 4.66 4.66 4.54 0 5,000 -0.1
20/06/2016
4.66
 566,450 4.51 4.66 4.51 480,000 20,000 7.1
17/06/2016
4.51
 590,230 4.48 4.57 4.48 233,420 0 3.5
16/06/2016
4.48
 569,640 4.57 4.57 4.48 302,100 457,230 -2.4
15/06/2016
4.57
 324,950 4.60 4.60 4.54 10,000 31,640 -0.3
14/06/2016
4.60
 752,220 4.48 4.60 4.48 275,000 50,190 3.4
13/06/2016
4.48
 787,290 4.60 4.60 4.48 136,000 14,710 1.8
10/06/2016
4.60
 460,320 4.66 4.66 4.57 90,000 0 1.4
09/06/2016
4.66
 712,930 4.69 4.69 4.60 113,000 0 1.8
08/06/2016
4.69
 421,230 4.66 4.75 4.66 176,380 0 2.8
07/06/2016
4.66
 412,580 4.69 4.72 4.63 152,800 110,100 0.7
06/06/2016
4.69
 426,580 4.72 4.78 4.66 100,000 0 1.6
03/06/2016
4.72
 505,450 4.81 4.84 4.72 54,200 0 0.9
02/06/2016
4.81
 1,595,010 4.57 4.84 4.60 0 0 0
01/06/2016
4.57
 468,850 4.57 4.63 4.54 138,260 0 2.1
31/05/2016
4.57
 493,920 4.57 4.60 4.54 235,870 0 3.6
30/05/2016
4.57
 1,250,300 4.48 4.63 4.54 162,050 0 2.5
27/05/2016
4.48
 276,470 4.48 4.54 4.45 150,490 10,000 2.1
26/05/2016
4.48
 510,090 4.54 4.54 4.45 158,610 1,000 2.4
25/05/2016
4.54
 399,860 4.48 4.60 4.48 110,000 0 1.7
24/05/2016
4.48
 392,460 4.48 4.54 4.45 81,000 20,000 0.9
23/05/2016
4.48
 338,690 4.51 4.54 4.45 108,160 4,520 1.6
20/05/2016
4.51
 259,070 4.57 4.60 4.51 0 4,000 -0.1
19/05/2016
4.57
 257,670 4.57 4.60 4.54 1,000 0 0.0
18/05/2016
4.57
 1,103,920 4.48 4.66 4.57 0 1,550 -0.0
17/05/2016
4.48
 847,300 4.33 4.48 4.33 79,000 44,400 0.5
16/05/2016
4.33
 302,180 4.24 4.36 4.24 78,050 22,000 0.8
13/05/2016
4.24
 348,350 4.30 4.33 4.24 30,000 200,230 -2.4
12/05/2016
4.30
 675,560 4.22 4.39 4.24 1,050 200,250 -2.9
11/05/2016
4.22
 456,470 4.22 4.27 4.19 200,050 408,000 -2.9
10/05/2016
4.22
 578,350 4.27 4.27 4.19 0 301,000 -4.2
09/05/2016
4.27
 300,710 4.36 4.42 4.24 0 100,000 -1.4
06/05/2016
4.36
 157,530 4.36 4.42 4.36 7,000 0 0.1
05/05/2016
4.36
 563,790 4.39 4.45 4.36 119,500 295,540 -2.6

Chính sách bảo mật | Điều khoản sử dụng |