CTCP Tập đoàn Đất Xanh (dxg)

15.40
0.20
(1.32%)
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
(2025-12-31) 		-1.90 -11.11% 304,600,400 -37,835,400 -600.0
14.65
17.10
15.40
2 tháng
(2025-12-01) 		-3.20 -17.39% 560,619,200 -51,901,600 -854.9
14.65
19.15
15.40
3 tháng
(2025-11-03) 		-3.65 -19.36% 873,690,900 -65,666,900 -1,108.4
14.65
20.15
15.40
6 tháng
(2025-08-04) 		-4.80 -24% 2,611,659,300 -107,211,622 -1,999.3
14.65
24.20
15.40
12 tháng
(2025-02-04) 		2.17 16.62% 4,676,994,300 -57,837,887 -1,545.9
10.51
24.20
15.40
24 tháng
(2024-02-15) 		-0.13 -0.87% 7,690,400,300 -64,776,126 -1,590.8
10
24.20
15.40
36 tháng
(2023-02-15) 		6.70 78.78% 12,225,180,700 -110,674,316 -2,132.1
7.62
24.20
15.40
60 tháng
(2021-02-25) 		-0.33 -2.12% 17,048,373,100 -155,766,086 -2,818.6
6.62
36.30
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |