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)
16/10/2015
5.65
 1,873,980 5.68 5.83 5.65 310,960 9,190 5.8
15/10/2015
5.68
 2,059,190 5.56 5.77 5.53 305,100 98,170 3.9
14/10/2015
5.56
 839,750 5.50 5.56 5.47 508,000 600,000 -1.7
13/10/2015
5.50
 730,370 5.56 5.59 5.47 100 120,050 -2.2
12/10/2015
5.56
 807,680 5.56 5.62 5.53 10,200 0 0.2
09/10/2015
5.56
 1,182,550 5.68 5.68 5.53 5,300 42,200 -0.7
08/10/2015
5.68
 1,311,440 5.59 5.71 5.56 324,990 115,430 4.0
07/10/2015
5.59
 1,375,030 5.62 5.65 5.56 634,910 368,160 5.0
06/10/2015
5.62
 1,942,850 5.38 5.65 5.47 266,490 310,000 -0.7
05/10/2015
5.38
 1,002,050 5.35 5.44 5.35 17,070 115,460 -1.8
02/10/2015
5.35
 1,353,710 5.29 5.41 5.29 132,000 85,600 0.8
01/10/2015
5.29
 492,990 5.32 5.38 5.29 31,000 27,000 0.1
30/09/2015
5.32
 983,420 5.32 5.38 5.29 92,100 1,000 1.6
29/09/2015
5.32
 1,320,120 5.32 5.32 5.20 155,340 4,700 2.6
28/09/2015
5.32
 1,190,070 5.44 5.47 5.32 205,370 0 3.7
25/09/2015
5.44
 1,729,070 5.38 5.44 5.29 120,220 363,700 -4.4
24/09/2015
5.38
 1,377,490 5.44 5.50 5.38 100,000 0 1.8
23/09/2015
5.44
 2,094,080 5.44 5.53 5.35 22,300 173,430 -2.8
22/09/2015
5.44
 1,435,560 5.41 5.53 5.41 51,860 29,000 0.4
21/09/2015
5.41
 1,124,870 5.38 5.41 5.32 2,100 2,000 0.0
18/09/2015
5.38
 4,676,020 5.05 5.38 5.14 191,000 2,120 3.3
17/09/2015
5.05
 993,040 5.02 5.11 5.02 383,390 0 6.5
16/09/2015
5.02
 742,710 5.02 5.08 4.99 50,900 2,500 0.8
15/09/2015
5.02
 1,084,320 4.96 5.08 4.93 153,620 122,760 0.5
14/09/2015
4.96
 821,040 4.99 5.05 4.93 193,200 0 3.2
11/09/2015
4.99
 2,017,410 4.96 5.11 4.99 210,530 9,270 3.4
10/09/2015
4.96
 625,650 4.99 5.02 4.90 142,000 0 2.4
09/09/2015
4.99
 1,610,600 4.93 5.05 4.93 7,180 0 0.1
08/09/2015
4.93
 993,130 4.81 4.93 4.75 20 0 0.0
07/09/2015
4.81
 793,220 4.90 4.90 4.75 0 11,000 -0.2
04/09/2015
4.90
 858,160 4.93 4.96 4.84 160,200 249,200 -1.4
03/09/2015
4.93
 1,521,750 5.02 5.08 4.90 6,500 76,410 -1.1
01/09/2015
5.02
 1,980,100 4.75 5.08 4.72 320,330 170,100 2.5
31/08/2015
4.75
 1,335,790 4.87 4.87 4.72 190,870 13,500 2.8
28/08/2015
4.87
 1,437,130 4.81 4.90 4.75 101,000 80,000 0.3
27/08/2015
4.81
 2,543,790 4.66 4.87 4.78 209,000 0 3.4
26/08/2015
4.66
 2,470,020 4.36 4.66 4.42 321,500 20 5.0
25/08/2015
4.36
 2,569,560 4.57 4.57 4.27 36,620 10,000 0.4
24/08/2015
4.57
 1,865,240 4.90 4.90 4.57 210,600 39,980 2.6
21/08/2015
4.90
 2,457,840 4.99 4.99 4.66 10,420 10,970 -0.0
20/08/2015
4.99
 1,381,340 5.05 5.11 4.96 122,800 7,060 1.9
19/08/2015
5.05
 1,789,600 5.17 5.17 4.93 0 0 0
18/08/2015
5.17
 2,048,320 5.11 5.17 5.02 225,970 960 3.8
17/08/2015
5.11
 1,948,840 5.32 5.41 5.08 110,300 51,200 1.1
14/08/2015
5.32
 1,473,400 5.32 5.41 5.17 142,450 57,520 1.5
13/08/2015
5.32
 2,291,500 5.47 5.47 5.23 366,510 0 6.6
12/08/2015
5.47
 2,488,080 5.68 5.68 5.47 337,930 1,000 6.3
11/08/2015
5.68
 1,759,100 5.74 5.83 5.68 205,800 0 4.0
10/08/2015
5.74
 1,184,140 5.80 5.83 5.74 99,930 0 1.9
07/08/2015
5.80
 875,910 5.74 5.80 5.65 11,690 0 0.2
06/08/2015
5.74
 2,810,750 5.65 5.77 5.65 204,560 300 3.9
05/08/2015
5.65
 1,375,750 5.47 5.65 5.47 365,000 0 6.8
04/08/2015
5.47
 1,320,290 5.41 5.53 5.38 429,480 15,010 7.6
03/08/2015
5.41
 2,201,180 5.56 5.56 5.32 130,000 242,400 -2.0
31/07/2015
5.56
 1,249,690 5.68 5.74 5.56 185,000 96,490 1.7
30/07/2015
5.68
 1,331,140 5.53 5.68 5.47 155,200 0 2.9
29/07/2015
5.53
 1,553,030 5.62 5.68 5.53 418,970 357,670 1.1
28/07/2015
5.62
 1,950,440 5.62 5.77 5.56 614,160 0 11.6
27/07/2015
5.62
 1,531,510 5.53 5.62 5.50 404,000 0 7.5
24/07/2015
5.53
 1,175,620 5.53 5.59 5.47 541,000 150,000 7.2
23/07/2015
5.53
 1,937,280 5.44 5.53 5.44 685,690 0 12.6
22/07/2015
5.44
 2,157,200 5.26 5.50 5.23 503,050 102,590 7.2
21/07/2015
5.26
 1,054,860 5.29 5.29 5.17 391,720 107,900 5.0
20/07/2015
5.29
 1,923,850 5.35 5.35 5.14 568,130 150,000 7.3
17/07/2015
5.35
 2,002,110 5.44 5.50 5.23 502,400 300,000 3.6
16/07/2015
5.44
 1,758,820 5.41 5.44 5.26 271,240 150,000 2.2
15/07/2015
5.41
 1,844,910 5.47 5.53 5.41 15,000 106,200 -1.7
14/07/2015
5.47
 1,339,560 5.53 5.62 5.47 148,870 22,040 2.3
13/07/2015
5.53
 1,934,050 5.68 5.71 5.50 1,000 8,620 -0.1
10/07/2015
5.68
 2,913,490 5.47 5.71 5.44 23,000 21,000 0.0
09/07/2015
5.47
 3,459,710 5.26 5.50 5.11 233,620 199,420 0.8
08/07/2015
5.26
 1,705,750 5.32 5.32 5.11 30,000 94,410 -1.1
07/07/2015
5.32
 2,467,260 5.26 5.32 5.11 25,000 840 0.4
06/07/2015
5.26
 1,810,050 5.26 5.32 5.20 13,500 0 0.2
03/07/2015
5.26
 1,523,590 5.14 5.26 5.08 30,540 0 0.5
02/07/2015
5.14
 2,053,360 4.87 5.14 4.84 2,340 0 0.0
01/07/2015
4.87
 1,289,890 4.87 4.96 4.75 500 0 0.0
30/06/2015
4.87
 1,531,820 4.81 4.96 4.75 300,100 0 4.9
29/06/2015
4.81
 911,950 4.66 4.81 4.69 2,000 30,000 -0.4
26/06/2015
4.66
 1,028,570 4.93 4.96 4.66 22,120 0 0.4
25/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/06/2015
4.93
 1,250,870 4.76 4.96 4.90 20,000 5,100 0.2
24/06/2015
4.76
 1,440,700 4.73 4.84 4.73 0 0 0
23/06/2015
4.73
 805,860 4.70 4.78 4.67 13,050 150,000 -2.4
22/06/2015
4.70
 1,168,720 4.81 4.84 4.70 0 0 0
19/06/2015
4.81
 375,880 4.92 4.95 4.81 0 0 0
18/06/2015
4.92
 907,250 4.81 4.92 4.78 0 0 0
17/06/2015
4.81
 1,040,510 4.84 4.86 4.73 0 0 0
16/06/2015
4.84
 1,830,660 4.89 4.95 4.84 320,670 0 5.8
15/06/2015
4.89
 1,363,850 4.97 5.00 4.86 82,790 0 1.5
12/06/2015
4.97
 1,564,890 4.89 4.97 4.84 316,540 0 5.7
11/06/2015
4.89
 1,728,910 4.76 4.95 4.81 0 0 0
10/06/2015
4.76
 3,921,820 4.46 4.76 4.43 0 5,000 -0.1
09/06/2015
4.46
 1,108,170 4.51 4.54 4.38 16,500 0 0.3
08/06/2015
4.51
 1,024,660 4.59 4.65 4.51 20,000 100 0.3
05/06/2015
4.59
 1,532,120 4.43 4.59 4.43 0 5,350 -0.1
04/06/2015
4.43
 1,478,170 4.38 4.51 4.35 0 0 0
03/06/2015
4.38
 1,155,120 4.29 4.46 4.29 48,470 0 0.8
02/06/2015
4.29
 1,471,260 4.48 4.51 4.27 0 22,100 -0.4
01/06/2015
4.48
 691,120 4.43 4.54 4.46 5,000 100,000 -1.6
29/05/2015
4.43
 2,501,530 4.35 4.57 4.32 5,000 15,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |