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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |