CTCP Tập đoàn Đất Xanh (dxg)

14.10
0.30
(2.17%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |