Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/01/2016	5.44	654,000	5.41	5.50	5.41	2,600	225,730	-4.1
26/01/2016	5.41	979,970	5.59	5.59	5.38	0	0	0
25/01/2016	5.59	1,323,430	5.32	5.62	5.38	131,300	0	2.4
22/01/2016	5.32	845,930	5.20	5.38	5.14	268,000	0	4.6
21/01/2016	5.20	839,160	5.11	5.23	5.05	23,050	9,600	0.2
20/01/2016	5.11	537,090	5.17	5.32	5.11	20,000	40,920	-0.4
19/01/2016	5.17	550,320	4.96	5.17	4.99	135,100	0	2.3
18/01/2016	4.96	1,684,560	5.17	5.17	4.90	691,550	35,720	10.9
15/01/2016	5.17	652,660	5.29	5.35	5.17	155,170	10,000	2.5
14/01/2016	5.29	669,070	5.38	5.38	5.20	34,430	20,200	0.2
13/01/2016	5.38	402,820	5.38	5.44	5.32	101,730	10,000	1.6
12/01/2016	5.38	793,680	5.14	5.38	5.14	263,000	21,000	4.3
11/01/2016	5.14	685,710	5.26	5.32	5.14	176,500	0	3.1
08/01/2016	5.26	596,330	5.38	5.38	5.17	137,300	4,160	2.4
07/01/2016	5.38	938,050	5.62	5.62	5.32	5,900	21,100	-0.3
06/01/2016	5.62	856,280	5.56	5.62	5.53	10,300	5,000	0.1
05/01/2016	5.56	759,140	5.62	5.62	5.50	100	44,000	-0.8
04/01/2016	5.62	717,770	5.65	5.68	5.59	56,140	4,600	1.0
31/12/2015	5.65	329,950	5.68	5.71	5.62	2,650	0	0.1
30/12/2015	5.68	304,780	5.68	5.71	5.65	600	0	0.0
29/12/2015	5.68	591,570	5.65	5.71	5.65	80,000	20,500	1.1
28/12/2015	5.65	685,890	5.71	5.71	5.65	103,300	0	2.0
25/12/2015	5.71	336,100	5.74	5.74	5.65	0	0	0
24/12/2015	5.74	624,300	5.68	5.74	5.65	272,000	0	5.2
23/12/2015	5.68	393,420	5.68	5.68	5.59	40,000	20,740	0.4
22/12/2015	5.68	338,900	5.74	5.74	5.62	0	960	-0.0
21/12/2015	5.74	587,710	5.77	5.80	5.62	0	50,750	-1.0
18/12/2015	5.77	638,380	5.83	5.83	5.77	262,600	74,990	3.7
17/12/2015	5.83	1,341,720	5.80	5.86	5.74	620,100	45,000	11.2
16/12/2015	5.80	1,656,290	5.68	5.86	5.71	286,010	0	5.5
15/12/2015	5.68	629,510	5.65	5.68	5.62	200,000	0	3.8
14/12/2015	5.65	574,530	5.59	5.68	5.56	171,130	960	3.2
11/12/2015	5.59	308,450	5.56	5.62	5.53	86,100	0	1.6
10/12/2015	5.56	448,930	5.59	5.62	5.53	800	0	0.0
09/12/2015	5.59	625,930	5.62	5.71	5.59	0	0	0
08/12/2015	5.62	665,050	5.62	5.65	5.53	51,000	5,400	0.9
07/12/2015	5.62	764,600	5.62	5.65	5.59	155,400	0	2.9
04/12/2015	5.62	1,127,790	5.53	5.62	5.44	150	10,000	-0.2

Page:
<<
24
25
26
>>

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

CTCP Tập đoàn Đất Xanh (dxg)

THỐNG KÊ GIAO DỊCH