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)
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
04/05/2016
4.39
 862,210 4.54 4.57 4.39 201,000 774,200 -8.5
29/04/2016
4.54
 452,370 4.48 4.57 4.51 289,900 214,630 1.1
28/04/2016
4.48
 584,330 4.54 4.60 4.48 29,700 317,200 -4.3
27/04/2016
4.54
 450,350 4.69 4.69 4.54 7,500 278,000 -4.2
26/04/2016
4.69
 571,140 4.54 4.72 4.54 76,500 500 1.2
25/04/2016
4.54
 557,600 4.54 4.60 4.51 20,700 250,000 -3.5
22/04/2016
4.54
 622,250 4.54 4.57 4.48 121,130 213,000 -1.4
21/04/2016
4.54
 567,670 4.63 4.69 4.51 8,000 101,500 -1.4
20/04/2016
4.63
 244,000 4.63 4.72 4.63 47,400 6,090 0.6
19/04/2016
4.63
 513,760 4.69 4.72 4.63 168,090 193,940 -0.4
15/04/2016
4.69
 453,950 4.78 4.84 4.69 1,000 124,970 -2.0
14/04/2016
4.78
 170,590 4.84 4.84 4.78 6,090 100,200 -1.5
13/04/2016
4.84
 354,730 4.87 4.90 4.81 204,900 0 3.3
12/04/2016
4.87
 509,720 4.84 4.87 4.81 1,000 5,140 -0.1
11/04/2016
4.84
 534,100 4.81 4.90 4.81 33,450 1,410 0.5
08/04/2016
4.81
 265,270 4.81 4.81 4.78 142,760 1,500 2.3
07/04/2016
4.81
 493,200 4.81 4.87 4.78 295,290 86,850 3.4
06/04/2016
4.81
 290,430 4.81 4.84 4.78 218,760 80,000 2.2
05/04/2016
4.81
 585,470 4.78 4.81 4.78 372,720 214,770 2.5
04/04/2016
4.78
 653,250 4.78 4.78 4.72 500,820 174,850 5.2
01/04/2016
4.78
 660,130 4.87 4.87 4.75 436,460 148,530 4.6
31/03/2016
4.87
 608,720 4.84 4.87 4.78 447,680 0 7.3
30/03/2016
4.84
 852,200 4.78 4.90 4.72 456,600 0 7.4
29/03/2016
4.78
 913,240 4.78 4.87 4.72 429,600 0 6.9
28/03/2016
4.78
 1,104,730 4.66 4.84 4.63 381,480 134,650 3.9
25/03/2016
4.66
 526,450 4.66 4.69 4.57 315,800 790 4.9
24/03/2016
4.66
 920,120 4.63 4.66 4.57 374,890 10,200 5.7
23/03/2016
4.63
 957,550 4.57 4.66 4.54 6,650 432,590 -6.5
22/03/2016
4.57
 1,074,530 4.72 4.75 4.57 91,450 200,000 -1.7
21/03/2016
4.72
 875,110 4.87 4.90 4.72 72,100 355,000 -4.5
18/03/2016
4.87
 436,510 4.93 4.93 4.84 2,000 70,000 -1.1
17/03/2016
4.93
 670,820 4.84 5.02 4.87 189,000 9,000 3.0
16/03/2016
4.84
 937,980 4.87 4.93 4.81 3,050 86,360 -1.4
15/03/2016
4.87
 571,060 4.96 4.96 4.84 2,500 149,900 -2.4
14/03/2016
4.96
 2,387,640 5.11 5.11 4.93 518,500 636,810 -2.0
11/03/2016
5.11
 931,910 5.17 5.23 5.08 403,850 302,000 1.7
10/03/2016
5.17
 546,490 5.11 5.20 5.11 8,448,350 150,000 141.1
09/03/2016
5.11
 1,623,100 5.02 5.20 5.05 406,240 669,000 -4.5
08/03/2016
5.02
 1,280,820 5.08 5.08 4.96 263,400 565,540 -5.0
07/03/2016
5.08
 784,290 5.08 5.11 5.05 354,450 0 6.0
04/03/2016
5.08
 791,200 5.08 5.11 5.05 308,300 200,000 1.8
03/03/2016
5.08
 680,400 5.05 5.11 5.05 384,910 230,010 2.6
02/03/2016
5.05
 1,169,960 4.99 5.14 5.02 431,480 456,000 -0.4
01/03/2016
4.99
 1,298,260 5.05 5.08 4.96 33,000 8,000 0.4
29/02/2016
5.05
 2,703,380 5.32 5.32 4.99 33,100 308,000 -4.7
26/02/2016
5.32
 1,130,240 5.38 5.38 5.29 45,480 0 0.8
25/02/2016
5.38
 759,460 5.41 5.44 5.32 210,700 1,000 3.8
24/02/2016
5.41
 577,610 5.38 5.47 5.38 200 0 0.0
23/02/2016
5.38
 1,897,670 5.44 5.62 5.38 182,540 500,000 -5.8
22/02/2016
5.44
 735,100 5.38 5.50 5.35 73,560 2,000 1.3
19/02/2016
5.38
 514,870 5.44 5.47 5.35 20,920 304,830 -5.1
18/02/2016
5.44
 577,270 5.38 5.47 5.35 62,350 0 1.1
17/02/2016
5.38
 326,630 5.41 5.44 5.32 35,000 100 0.6
16/02/2016
5.41
 415,820 5.35 5.41 5.35 46,060 0 0.8
15/02/2016
5.35
 411,910 5.38 5.41 5.29 100,000 0 1.8
05/02/2016
5.38
 521,800 5.35 5.38 5.32 10,000 0 0.2
04/02/2016
5.35
 256,240 5.38 5.44 5.35 1,030 0 0.0
03/02/2016
5.38
 1,173,620 5.35 5.41 5.26 441,640 378,900 1.1
02/02/2016
5.35
 670,480 5.35 5.44 5.32 135,250 156,390 -0.4
01/02/2016
5.35
 703,770 5.41 5.47 5.35 3,170 280,010 -5.0
29/01/2016
5.41
 592,250 5.38 5.50 5.32 76,810 0 1.4
28/01/2016
5.38
 475,420 5.44 5.44 5.32 50 13,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |