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)
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
28/05/2015
4.35
 1,027,970 4.38 4.46 4.29 81,400 0 1.3
27/05/2015
4.38
 1,086,850 4.35 4.43 4.27 800 0 0.0
26/05/2015
4.35
 2,000,270 4.40 4.40 4.27 267,880 57,460 3.4
25/05/2015
4.40
 1,250,790 4.29 4.40 4.27 0 6,700 -0.1
22/05/2015
4.29
 1,812,440 4.21 4.35 4.16 8,400 9,600 -0.0
21/05/2015
4.21
 2,406,660 4.10 4.35 4.05 200 12,000 -0.2
20/05/2015
4.10
 2,411,730 3.86 4.10 3.89 127,400 11,000 1.8
19/05/2015
3.86
 1,976,320 3.61 3.86 3.64 944,000 0 13.1
18/05/2015
3.61
 1,355,210 3.70 3.72 3.53 38,800 0 0.5
15/05/2015
3.70
 1,579,330 3.83 3.91 3.70 69,200 42,000 0.4
14/05/2015
3.83
 886,310 3.75 3.83 3.70 107,100 0 1.5
13/05/2015
3.75
 3,036,440 3.83 3.89 3.67 0 1,718,910 -23.7
12/05/2015
3.83
 1,390,110 3.91 3.94 3.78 0 259,620 -3.7
11/05/2015
3.91
 840,980 3.91 4.05 3.86 6,300 0 0.1
08/05/2015
3.91
 830,300 3.94 3.97 3.86 10,000 193,140 -2.7
07/05/2015
3.94
 2,595,820 3.83 4.02 3.78 615,990 2,052,300 -20.8
06/05/2015
3.83
 1,206,150 3.97 3.97 3.83 40 391,010 -5.6
05/05/2015
3.97
 1,054,930 3.86 3.97 3.70 0 53,500 -0.8
04/05/2015
3.86
 2,899,070 4.02 4.16 3.80 919,490 1,149,190 -3.6
27/04/2015
4.02
 1,357,130 4.21 4.21 3.99 23,050 5,860 0.3
24/04/2015
4.21
 1,078,810 4.19 4.24 4.16 0 800,000 -12.4
23/04/2015
4.19
 2,059,370 4.32 4.38 4.08 5,100 611,260 -9.3
22/04/2015
4.32
 3,449,250 4.62 4.62 4.32 10,000 317,310 -4.9
21/04/2015
4.62
 778,120 4.67 4.73 4.62 65,000 0 1.1
20/04/2015
4.67
 431,720 4.67 4.70 4.62 0 0 0
17/04/2015
4.67
 797,190 4.73 4.76 4.67 41,000 115,930 -1.3
16/04/2015
4.73
 1,685,270 4.70 4.86 4.67 352,410 5,000 6.1
15/04/2015
4.70
 677,800 4.62 4.70 4.59 0 9,780 -0.2

Chính sách bảo mật | Điều khoản sử dụng |