CTCP Tập đoàn Đất Xanh (dxg)

18.65
-0.50
(-2.61%)
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
(2025-11-05) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/04/2015
4.62
 1,464,280 4.67 4.76 4.62 0 282,000 -4.8
13/04/2015
4.67
 1,126,410 4.76 4.81 4.67 3,950 465,000 -8.0
10/04/2015
4.76
 1,010,320 4.73 4.86 4.73 0 4,370 -0.1
09/04/2015
4.73
 1,289,540 4.73 4.84 4.65 66,600 70 1.2
08/04/2015
4.73
 903,680 4.81 4.81 4.73 0 1,400 -0.0
07/04/2015
4.81
 727,010 4.70 4.84 4.67 10,000 0 0.2
06/04/2015
4.70
 465,000 4.73 4.78 4.70 106,370 0 1.8
03/04/2015
4.73
 1,005,900 4.73 4.78 4.70 224,000 0 3.9
02/04/2015
4.73
 886,210 4.59 4.73 4.59 272,000 5,000 4.6
01/04/2015
4.59
 1,622,870 4.62 4.73 4.59 460,000 0 7.9
31/03/2015
4.62
 763,320 4.57 4.70 4.57 50,100 2,000 0.8
30/03/2015
4.57
 1,410,180 4.84 4.84 4.57 10,310 0 0.2
27/03/2015
4.84
 1,352,590 4.92 4.95 4.84 975,000 50,000 16.7
26/03/2015
4.92
 1,212,880 4.92 5.00 4.89 400,300 0 7.3
25/03/2015
4.92
 3,033,720 4.78 4.95 4.78 744,280 212,400 9.2
24/03/2015
4.78
 1,263,750 4.73 4.81 4.62 744,280 212,400 9.2
23/03/2015
4.73
 1,408,430 4.65 4.76 4.67 752,130 10,000 12.9
20/03/2015
4.65
 926,850 4.67 4.67 4.59 2,500 12,790 -0.2
19/03/2015
4.67
 523,050 4.76 4.78 4.67 0 1,830 -0.0
18/03/2015
4.76
 1,147,950 4.78 4.81 4.70 0 88,540 -1.5
17/03/2015
4.78
 1,125,930 4.73 4.81 4.73 0 0 0
16/03/2015
4.73
 1,391,620 4.92 4.95 4.73 3,090 450,000 -7.9
13/03/2015
4.92
 1,204,760 4.76 4.92 4.81 100,000 50,000 0.9
12/03/2015
4.76
 949,460 4.76 4.81 4.73 1,830 111,000 -1.9
11/03/2015
4.76
 1,399,960 4.84 4.84 4.76 0 121,500 -2.1
10/03/2015
4.84
 1,648,250 4.86 4.95 4.81 500 0 0.0
09/03/2015
4.86
 1,945,500 5.05 5.05 4.86 9,000 67,210 -1.0
06/03/2015
5.05
 835,460 4.95 5.05 4.89 0 140 -0.0
05/03/2015
4.95
 1,037,940 5.00 5.08 4.95 1,000 152,310 -2.8
04/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
04/03/2015
5.00
 1,092,340 4.80 5.08 5.00 9,530 116,750 -2.0
03/03/2015
4.80
 1,818,060 4.70 4.83 4.67 10,000 0 0.2
02/03/2015
4.70
 720,900 4.72 4.72 4.62 0 0 0
27/02/2015
4.72
 973,020 4.80 4.80 4.65 13,800 0 0.3
26/02/2015
4.80
 2,358,040 4.72 4.80 4.65 0 0 0
25/02/2015
4.72
 1,166,500 4.77 4.83 4.62 1,500 22,350 -0.4
24/02/2015
4.77
 1,255,410 4.60 4.77 4.62 36,210 500 0.7
13/02/2015
4.60
 1,760,030 4.47 4.60 4.39 175,060 3,900 3.0
12/02/2015
4.47
 1,083,050 4.50 4.62 4.44 148,400 0 2.7

Chính sách bảo mật | Điều khoản sử dụng |