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)
11/02/2015
4.50
 863,900 4.39 4.55 4.42 213,000 2,000 3.7
10/02/2015
4.39
 1,785,330 4.19 4.39 4.19 234,520 3,000 3.9
09/02/2015
4.19
 1,584,640 4.14 4.27 4.14 178,000 0 2.9
06/02/2015
4.14
 486,380 4.06 4.14 4.04 115,500 0 1.8
05/02/2015
4.06
 687,230 4.04 4.11 4.01 317,550 0 5.1
04/02/2015
4.04
 1,223,760 4.04 4.04 3.91 504,200 8,460 7.8
03/02/2015
4.04
 1,479,950 4.09 4.19 4.04 500,000 0 8.1
02/02/2015
4.09
 1,262,250 4.19 4.22 4.09 101,000 21,000 1.3
30/01/2015
4.19
 6,065,290 4.19 4.34 4.11 2,678,490 202,100 41.1
29/01/2015
4.19
 1,711,630 4.17 4.22 4.09 675,270 0 11.0
28/01/2015
4.17
 2,625,230 3.99 4.17 3.96 262,620 7,000 4.1
27/01/2015
3.99
 3,669,640 3.96 4.06 3.86 372,890 2,500 5.8
26/01/2015
3.96
 1,197,360 3.96 4.01 3.94 155,970 1,000 2.4
23/01/2015
3.96
 3,000,430 3.84 4.04 3.86 626,000 4,500 9.7
22/01/2015
3.84
 1,005,480 3.86 3.89 3.78 203,780 1,000 3.0
21/01/2015
3.86
 521,680 3.81 3.89 3.78 115,140 12,000 1.6
20/01/2015
3.81
 1,503,200 3.81 3.91 3.78 109,540 14,000 1.5
19/01/2015
3.81
 3,109,620 3.71 3.94 3.73 50,000 293,760 -3.7
16/01/2015
3.71
 1,051,460 3.68 3.76 3.68 100,000 269,550 -2.5
15/01/2015
3.68
 940,240 3.63 3.71 3.63 50,000 288,400 -3.4
14/01/2015
3.63
 1,576,540 3.61 3.68 3.53 50,000 509,220 -6.6
13/01/2015
3.61
 748,000 3.53 3.63 3.50 11,470 291,250 -3.9
12/01/2015
3.53
 638,130 3.58 3.63 3.53 0 215,250 -3.0
09/01/2015
3.58
 1,154,650 3.53 3.61 3.53 0 646,620 -9.1
08/01/2015
3.53
 741,360 3.58 3.58 3.50 0 308,000 -4.3
07/01/2015
3.58
 700,750 3.61 3.66 3.58 0 23,000 -0.3
06/01/2015
3.61
 504,980 3.53 3.61 3.43 0 9,000 -0.1
05/01/2015
3.53
 508,780 3.56 3.61 3.53 0 0 0
31/12/2014
3.56
 438,630 3.38 3.61 3.40 2,000 3,000 -0.0
30/12/2014
3.38
 553,790 3.23 3.38 3.15 4,000 5,000 -0.0
29/12/2014
3.23
 797,720 3.38 3.45 3.15 20,220 0 0.3
26/12/2014
3.38
 451,040 3.53 3.53 3.38 8,000 5,000 0.0
25/12/2014
3.53
 430,430 3.56 3.61 3.53 1,010 0 0.0
24/12/2014
3.56
 436,770 3.56 3.61 3.56 10 0 0.0
23/12/2014
3.56
 583,250 3.53 3.63 3.50 12,600 8,400 0.1
22/12/2014
3.53
 292,280 3.48 3.53 3.48 700 1,600 -0.0
19/12/2014
3.48
 403,520 3.50 3.56 3.43 1,100 750 0.0
18/12/2014
3.50
 1,573,800 3.50 3.63 3.48 0 5,000 -0.1
17/12/2014
3.50
 895,780 3.63 3.66 3.38 8,000 0 0.1
16/12/2014
3.63
 648,290 3.76 3.76 3.63 0 0 0
15/12/2014
3.76
 396,470 3.76 3.81 3.73 0 0 0
12/12/2014
3.76
 283,310 3.73 3.78 3.71 0 0 0
11/12/2014
3.73
 741,760 3.76 3.81 3.68 220,000 0 3.2
10/12/2014
3.76
 897,120 3.56 3.76 3.50 190,000 5,000 2.7
09/12/2014
3.56
 686,560 3.81 3.81 3.56 5,000 0 0.1
08/12/2014
3.81
 1,417,940 3.73 3.84 3.76 0 35,000 -0.5
05/12/2014
3.73
 633,550 3.78 3.78 3.71 500 77,000 -1.1
04/12/2014
3.78
 684,610 3.84 3.86 3.78 0 0 0
03/12/2014
3.84
 950,920 3.84 3.89 3.78 60,000 0 0.9
02/12/2014
3.84
 817,020 3.76 3.84 3.71 1,000 0 0.0
01/12/2014
3.76
 983,500 3.84 3.84 3.73 30,000 0 0.4
28/11/2014
3.84
 1,164,420 3.78 3.89 3.78 125,000 0 1.9
27/11/2014
3.78
 1,900,290 3.63 3.81 3.53 678,900 0 10.0
26/11/2014
3.63
 1,831,830 3.56 3.68 3.56 46,680 15,000 0.5
25/11/2014
3.56
 708,360 3.45 3.58 3.45 10,010 0 0.1
24/11/2014
3.45
 407,710 3.48 3.48 3.38 3,000 0 0.0
21/11/2014
3.48
 777,650 3.56 3.58 3.48 0 0 0
20/11/2014
3.56
 527,430 3.45 3.56 3.48 0 0 0
19/11/2014
3.45
 752,820 3.50 3.53 3.43 5,000 2,000 0.0
18/11/2014
3.50
 444,480 3.56 3.58 3.50 0 0 0
17/11/2014
3.56
 496,060 3.56 3.58 3.53 2,620 0 0.0
14/11/2014
3.56
 457,890 3.61 3.61 3.56 10,290 0 0.1
13/11/2014
3.61
 593,100 3.63 3.66 3.58 1,000 0 0.0
12/11/2014
3.63
 828,590 3.63 3.66 3.61 8,700 0 0.1
11/11/2014
3.63
 332,580 3.61 3.66 3.61 0 0 0
10/11/2014
3.61
 636,160 3.63 3.66 3.61 0 0 0
07/11/2014
3.63
 368,050 3.61 3.63 3.56 0 0 0
06/11/2014
3.61
 313,030 3.61 3.63 3.58 0 0 0
05/11/2014
3.61
 642,660 3.66 3.66 3.56 0 0 0
04/11/2014
3.66
 827,360 3.66 3.71 3.63 68,950 0 1.0
03/11/2014
3.66
 655,810 3.63 3.73 3.63 145,960 0 2.1
31/10/2014
3.63
 556,730 3.58 3.68 3.56 0 0 0
30/10/2014
3.58
 632,890 3.53 3.63 3.48 164,290 0 2.3
29/10/2014
3.53
 347,180 3.45 3.53 3.48 1,000 0 0.0
28/10/2014
3.45
 493,260 3.45 3.50 3.40 25,600 0 0.0
27/10/2014
3.45
 676,270 3.56 3.58 3.45 0 0 0
24/10/2014
3.56
 585,510 3.58 3.61 3.53 97,400 70,000 0.4
23/10/2014
3.58
 1,490,810 3.58 3.73 3.56 504,000 0 7.2
22/10/2014
3.58
 658,990 3.58 3.63 3.56 0 0 0
21/10/2014
3.58
 1,344,710 3.61 3.63 3.53 200,000 0 2.8
20/10/2014
3.61
 645,550 3.58 3.68 3.58 220,720 43,960 2.5
17/10/2014
3.58
 1,074,440 3.48 3.58 3.45 3,000 291,040 -4.0
16/10/2014
3.48
 2,336,850 3.66 3.66 3.45 19,800 452,450 -6.1
15/10/2014
3.66
 1,748,140 3.76 3.76 3.63 1,180 55,270 -0.8
14/10/2014
3.76
 927,440 3.84 3.91 3.76 3,000 0 0.0
13/10/2014
3.84
 1,141,240 3.89 3.89 3.81 3,250 82,000 -1.2
10/10/2014
3.89
 1,250,480 3.94 3.94 3.89 10,000 0 0.2
09/10/2014
3.94
 2,141,130 3.99 4.01 3.94 7,000 0 0.1
08/10/2014
3.99
 3,363,920 4.11 4.11 3.96 7,400 0 0.1
07/10/2014
4.11
 2,168,900 4.19 4.24 4.09 110,000 780,000 -10.9
06/10/2014
4.19
 3,273,680 4.14 4.27 4.09 100,000 3,820 1.6
03/10/2014
4.14
 3,116,830 4.09 4.24 4.06 40,300 0 0.7
02/10/2014
4.09
 1,717,210 4.01 4.11 4.01 59,700 16,000 0.7
01/10/2014
4.01
 2,148,820 3.91 4.04 3.94 7,000 10,000 -0.0
30/09/2014
3.91
 2,554,080 3.96 4.01 3.91 15,000 0 0.2
29/09/2014
3.96
 725,000 4.04 4.04 3.96 6,000 0 0.1
26/09/2014
4.04
 2,577,650 4.06 4.09 4.01 360,000 367,090 -0.1
25/09/2014
4.06
 979,740 4.01 4.06 3.96 15,000 0 0.2
24/09/2014
4.01
 1,330,330 4.04 4.06 3.99 365,000 562,000 -3.1
23/09/2014
4.04
 2,275,660 4.01 4.11 3.94 10,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |