CTCP Tập đoàn Đất Xanh (dxg)

10.30
0.05
(0.49%)
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
(2026-06-29) 		-2.35 -18.65% 221,294,400 -6,209,863 0
9.97
12.70
10.30
2 tháng
(2026-06-01) 		-2.95 -22.35% 382,126,400 -28,260,439 0
9.97
13.35
10.30
3 tháng
(2026-05-04) 		-3.35 -24.61% 739,755,600 -25,745,278 0
9.97
14.21
10.30
6 tháng
(2026-01-30) 		-3.26 -24.12% 1,726,362,500 -59,166,055 -569.9
9.97
14.21
10.30
12 tháng
(2025-08-04) 		-7.29 -41.58% 4,338,021,800 -166,377,677 -2,569.2
9.97
21.23
10.30
24 tháng
(2024-08-08) 		0.90 9.62% 8,087,823,400 -92,799,151 -1,732.9
9.22
21.23
10.30
36 tháng
(2023-08-14) 		-3.64 -26.23% 11,664,612,500 -123,424,097 -2,173.7
8.78
21.23
10.30
60 tháng
(2021-08-24) 		-2.25 -17.98% 17,701,471,800 -184,436,141 -2,581.8
5.81
31.84
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2015
4.93
 1,942,850 4.72 4.96 4.80 266,490 310,000 -0.7
05/10/2015
4.72
 1,002,050 4.69 4.77 4.69 17,070 115,460 -1.8
02/10/2015
4.69
 1,353,710 4.64 4.75 4.64 132,000 85,600 0.8
01/10/2015
4.64
 492,990 4.67 4.72 4.64 31,000 27,000 0.1
30/09/2015
4.67
 983,420 4.67 4.72 4.64 92,100 1,000 1.6
29/09/2015
4.67
 1,320,120 4.67 4.67 4.56 155,340 4,700 2.6
28/09/2015
4.67
 1,190,070 4.77 4.80 4.67 205,370 0 3.7
25/09/2015
4.77
 1,729,070 4.72 4.77 4.64 120,220 363,700 -4.4
24/09/2015
4.72
 1,377,490 4.77 4.83 4.72 100,000 0 1.8
23/09/2015
4.77
 2,094,080 4.77 4.85 4.69 22,300 173,430 -2.8
22/09/2015
4.77
 1,435,560 4.75 4.85 4.75 51,860 29,000 0.4
21/09/2015
4.75
 1,124,870 4.72 4.75 4.67 2,100 2,000 0.0
18/09/2015
4.72
 4,676,020 4.43 4.72 4.51 191,000 2,120 3.3
17/09/2015
4.43
 993,040 4.41 4.48 4.41 383,390 0 6.5
16/09/2015
4.41
 742,710 4.41 4.46 4.38 50,900 2,500 0.8
15/09/2015
4.41
 1,084,320 4.35 4.46 4.33 153,620 122,760 0.5
14/09/2015
4.35
 821,040 4.38 4.43 4.33 193,200 0 3.2
11/09/2015
4.38
 2,017,410 4.35 4.48 4.38 210,530 9,270 3.4
10/09/2015
4.35
 625,650 4.38 4.41 4.30 142,000 0 2.4
09/09/2015
4.38
 1,610,600 4.33 4.43 4.33 7,180 0 0.1
08/09/2015
4.33
 993,130 4.22 4.33 4.17 20 0 0.0
07/09/2015
4.22
 793,220 4.30 4.30 4.17 0 11,000 -0.2
04/09/2015
4.30
 858,160 4.33 4.35 4.25 160,200 249,200 -1.4
03/09/2015
4.33
 1,521,750 4.41 4.46 4.30 6,500 76,410 -1.1
01/09/2015
4.41
 1,980,100 4.17 4.46 4.14 320,330 170,100 2.5
31/08/2015
4.17
 1,335,790 4.27 4.27 4.14 190,870 13,500 2.8
28/08/2015
4.27
 1,437,130 4.22 4.30 4.17 101,000 80,000 0.3
27/08/2015
4.22
 2,543,790 4.09 4.27 4.20 209,000 0 3.4
26/08/2015
4.09
 2,470,020 3.83 4.09 3.88 321,500 20 5.0
25/08/2015
3.83
 2,569,560 4.01 4.01 3.75 36,620 10,000 0.4
24/08/2015
4.01
 1,865,240 4.30 4.30 4.01 210,600 39,980 2.6
21/08/2015
4.30
 2,457,840 4.38 4.38 4.09 10,420 10,970 -0.0
20/08/2015
4.38
 1,381,340 4.43 4.48 4.35 122,800 7,060 1.9
19/08/2015
4.43
 1,789,600 4.54 4.54 4.33 0 0 0
18/08/2015
4.54
 2,048,320 4.48 4.54 4.41 225,970 960 3.8
17/08/2015
4.48
 1,948,840 4.67 4.75 4.46 110,300 51,200 1.1
14/08/2015
4.67
 1,473,400 4.67 4.75 4.54 142,450 57,520 1.5
13/08/2015
4.67
 2,291,500 4.80 4.80 4.59 366,510 0 6.6
12/08/2015
4.80
 2,488,080 4.98 4.98 4.80 337,930 1,000 6.3
11/08/2015
4.98
 1,759,100 5.03 5.11 4.98 205,800 0 4.0
10/08/2015
5.03
 1,184,140 5.09 5.11 5.03 99,930 0 1.9
07/08/2015
5.09
 875,910 5.03 5.09 4.96 11,690 0 0.2
06/08/2015
5.03
 2,810,750 4.96 5.06 4.96 204,560 300 3.9
05/08/2015
4.96
 1,375,750 4.80 4.96 4.80 365,000 0 6.8
04/08/2015
4.80
 1,320,290 4.75 4.85 4.72 429,480 15,010 7.6
03/08/2015
4.75
 2,201,180 4.88 4.88 4.67 130,000 242,400 -2.0
31/07/2015
4.88
 1,249,690 4.98 5.03 4.88 185,000 96,490 1.7
30/07/2015
4.98
 1,331,140 4.85 4.98 4.80 155,200 0 2.9
29/07/2015
4.85
 1,553,030 4.93 4.98 4.85 418,970 357,670 1.1
28/07/2015
4.93
 1,950,440 4.93 5.06 4.88 614,160 0 11.6
27/07/2015
4.93
 1,531,510 4.85 4.93 4.83 404,000 0 7.5
24/07/2015
4.85
 1,175,620 4.85 4.90 4.80 541,000 150,000 7.2
23/07/2015
4.85
 1,937,280 4.77 4.85 4.77 685,690 0 12.6
22/07/2015
4.77
 2,157,200 4.62 4.83 4.59 503,050 102,590 7.2
21/07/2015
4.62
 1,054,860 4.64 4.64 4.54 391,720 107,900 5.0
20/07/2015
4.64
 1,923,850 4.69 4.69 4.51 568,130 150,000 7.3
17/07/2015
4.69
 2,002,110 4.77 4.83 4.59 502,400 300,000 3.6
16/07/2015
4.77
 1,758,820 4.75 4.77 4.62 271,240 150,000 2.2
15/07/2015
4.75
 1,844,910 4.80 4.85 4.75 15,000 106,200 -1.7
14/07/2015
4.80
 1,339,560 4.85 4.93 4.80 148,870 22,040 2.3
13/07/2015
4.85
 1,934,050 4.98 5.01 4.83 1,000 8,620 -0.1
10/07/2015
4.98
 2,913,490 4.80 5.01 4.77 23,000 21,000 0.0
09/07/2015
4.80
 3,459,710 4.62 4.83 4.48 233,620 199,420 0.8
08/07/2015
4.62
 1,705,750 4.67 4.67 4.48 30,000 94,410 -1.1
07/07/2015
4.67
 2,467,260 4.62 4.67 4.48 25,000 840 0.4
06/07/2015
4.62
 1,810,050 4.62 4.67 4.56 13,500 0 0.2
03/07/2015
4.62
 1,523,590 4.51 4.62 4.46 30,540 0 0.5
02/07/2015
4.51
 2,053,360 4.27 4.51 4.25 2,340 0 0.0
01/07/2015
4.27
 1,289,890 4.27 4.35 4.17 500 0 0.0
30/06/2015
4.27
 1,531,820 4.22 4.35 4.17 300,100 0 4.9
29/06/2015
4.22
 911,950 4.09 4.22 4.12 2,000 30,000 -0.4
26/06/2015
4.09
 1,028,570 4.33 4.35 4.09 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
4.33
 1,250,870 4.17 4.35 4.30 20,000 5,100 0.2
24/06/2015
4.17
 1,440,700 4.15 4.24 4.15 0 0 0
23/06/2015
4.15
 805,860 4.12 4.20 4.10 13,050 150,000 -2.4
22/06/2015
4.12
 1,168,720 4.22 4.24 4.12 0 0 0
19/06/2015
4.22
 375,880 4.31 4.34 4.22 0 0 0
18/06/2015
4.31
 907,250 4.22 4.31 4.20 0 0 0
17/06/2015
4.22
 1,040,510 4.24 4.27 4.15 0 0 0
16/06/2015
4.24
 1,830,660 4.29 4.34 4.24 320,670 0 5.8
15/06/2015
4.29
 1,363,850 4.36 4.39 4.27 82,790 0 1.5
12/06/2015
4.36
 1,564,890 4.29 4.36 4.24 316,540 0 5.7
11/06/2015
4.29
 1,728,910 4.17 4.34 4.22 0 0 0
10/06/2015
4.17
 3,921,820 3.91 4.17 3.89 0 5,000 -0.1
09/06/2015
3.91
 1,108,170 3.96 3.98 3.84 16,500 0 0.3
08/06/2015
3.96
 1,024,660 4.03 4.08 3.96 20,000 100 0.3
05/06/2015
4.03
 1,532,120 3.89 4.03 3.89 0 5,350 -0.1
04/06/2015
3.89
 1,478,170 3.84 3.96 3.81 0 0 0
03/06/2015
3.84
 1,155,120 3.77 3.91 3.77 48,470 0 0.8
02/06/2015
3.77
 1,471,260 3.93 3.96 3.74 0 22,100 -0.4
01/06/2015
3.93
 691,120 3.89 3.98 3.91 5,000 100,000 -1.6
29/05/2015
3.89
 2,501,530 3.81 4.00 3.79 5,000 15,000 -0.2
28/05/2015
3.81
 1,027,970 3.84 3.91 3.77 81,400 0 1.3
27/05/2015
3.84
 1,086,850 3.81 3.89 3.74 800 0 0.0
26/05/2015
3.81
 2,000,270 3.86 3.86 3.74 267,880 57,460 3.4
25/05/2015
3.86
 1,250,790 3.77 3.86 3.74 0 6,700 -0.1
22/05/2015
3.77
 1,812,440 3.70 3.81 3.65 8,400 9,600 -0.0
21/05/2015
3.70
 2,406,660 3.60 3.81 3.55 200 12,000 -0.2
20/05/2015
3.60
 2,411,730 3.39 3.60 3.41 127,400 11,000 1.8
19/05/2015
3.39
 1,976,320 3.17 3.39 3.19 944,000 0 13.1

Chính sách bảo mật | Điều khoản sử dụng |