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)
18/05/2015
3.17
 1,355,210 3.24 3.27 3.10 38,800 0 0.5
15/05/2015
3.24
 1,579,330 3.36 3.43 3.24 69,200 42,000 0.4
14/05/2015
3.36
 886,310 3.29 3.36 3.24 107,100 0 1.5
13/05/2015
3.29
 3,036,440 3.36 3.41 3.22 0 1,718,910 -23.7
12/05/2015
3.36
 1,390,110 3.43 3.46 3.31 0 259,620 -3.7
11/05/2015
3.43
 840,980 3.43 3.55 3.39 6,300 0 0.1
08/05/2015
3.43
 830,300 3.46 3.48 3.39 10,000 193,140 -2.7
07/05/2015
3.46
 2,595,820 3.36 3.53 3.31 615,990 2,052,300 -20.8
06/05/2015
3.36
 1,206,150 3.48 3.48 3.36 40 391,010 -5.6
05/05/2015
3.48
 1,054,930 3.39 3.48 3.24 0 53,500 -0.8
04/05/2015
3.39
 2,899,070 3.53 3.65 3.34 919,490 1,149,190 -3.6
27/04/2015
3.53
 1,357,130 3.70 3.70 3.50 23,050 5,860 0.3
24/04/2015
3.70
 1,078,810 3.67 3.72 3.65 0 800,000 -12.4
23/04/2015
3.67
 2,059,370 3.79 3.84 3.58 5,100 611,260 -9.3
22/04/2015
3.79
 3,449,250 4.05 4.05 3.79 10,000 317,310 -4.9
21/04/2015
4.05
 778,120 4.10 4.15 4.05 65,000 0 1.1
20/04/2015
4.10
 431,720 4.10 4.12 4.05 0 0 0
17/04/2015
4.10
 797,190 4.15 4.17 4.10 41,000 115,930 -1.3
16/04/2015
4.15
 1,685,270 4.12 4.27 4.10 352,410 5,000 6.1
15/04/2015
4.12
 677,800 4.05 4.12 4.03 0 9,780 -0.2
14/04/2015
4.05
 1,464,280 4.10 4.17 4.05 0 282,000 -4.8
13/04/2015
4.10
 1,126,410 4.17 4.22 4.10 3,950 465,000 -8.0
10/04/2015
4.17
 1,010,320 4.15 4.27 4.15 0 4,370 -0.1
09/04/2015
4.15
 1,289,540 4.15 4.24 4.08 66,600 70 1.2
08/04/2015
4.15
 903,680 4.22 4.22 4.15 0 1,400 -0.0
07/04/2015
4.22
 727,010 4.12 4.24 4.10 10,000 0 0.2
06/04/2015
4.12
 465,000 4.15 4.20 4.12 106,370 0 1.8
03/04/2015
4.15
 1,005,900 4.15 4.20 4.12 224,000 0 3.9
02/04/2015
4.15
 886,210 4.03 4.15 4.03 272,000 5,000 4.6
01/04/2015
4.03
 1,622,870 4.05 4.15 4.03 460,000 0 7.9
31/03/2015
4.05
 763,320 4.00 4.12 4.00 50,100 2,000 0.8
30/03/2015
4.00
 1,410,180 4.24 4.24 4.00 10,310 0 0.2
27/03/2015
4.24
 1,352,590 4.31 4.34 4.24 975,000 50,000 16.7
26/03/2015
4.31
 1,212,880 4.31 4.39 4.29 400,300 0 7.3
25/03/2015
4.31
 3,033,720 4.20 4.34 4.20 744,280 212,400 9.2
24/03/2015
4.20
 1,263,750 4.15 4.22 4.05 744,280 212,400 9.2
23/03/2015
4.15
 1,408,430 4.08 4.17 4.10 752,130 10,000 12.9
20/03/2015
4.08
 926,850 4.10 4.10 4.03 2,500 12,790 -0.2
19/03/2015
4.10
 523,050 4.17 4.20 4.10 0 1,830 -0.0
18/03/2015
4.17
 1,147,950 4.20 4.22 4.12 0 88,540 -1.5
17/03/2015
4.20
 1,125,930 4.15 4.22 4.15 0 0 0
16/03/2015
4.15
 1,391,620 4.31 4.34 4.15 3,090 450,000 -7.9
13/03/2015
4.31
 1,204,760 4.17 4.31 4.22 100,000 50,000 0.9
12/03/2015
4.17
 949,460 4.17 4.22 4.15 1,830 111,000 -1.9
11/03/2015
4.17
 1,399,960 4.24 4.24 4.17 0 121,500 -2.1
10/03/2015
4.24
 1,648,250 4.27 4.34 4.22 500 0 0.0
09/03/2015
4.27
 1,945,500 4.43 4.43 4.27 9,000 67,210 -1.0
06/03/2015
4.43
 835,460 4.34 4.43 4.29 0 140 -0.0
05/03/2015
4.34
 1,037,940 4.39 4.46 4.34 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
4.39
 1,092,340 4.21 4.46 4.39 9,530 116,750 -2.0
03/03/2015
4.21
 1,818,060 4.12 4.23 4.10 10,000 0 0.2
02/03/2015
4.12
 720,900 4.14 4.14 4.05 0 0 0
27/02/2015
4.14
 973,020 4.21 4.21 4.08 13,800 0 0.3
26/02/2015
4.21
 2,358,040 4.14 4.21 4.08 0 0 0
25/02/2015
4.14
 1,166,500 4.19 4.23 4.05 1,500 22,350 -0.4
24/02/2015
4.19
 1,255,410 4.03 4.19 4.05 36,210 500 0.7
13/02/2015
4.03
 1,760,030 3.92 4.03 3.85 175,060 3,900 3.0
12/02/2015
3.92
 1,083,050 3.94 4.05 3.90 148,400 0 2.7
11/02/2015
3.94
 863,900 3.85 3.99 3.88 213,000 2,000 3.7
10/02/2015
3.85
 1,785,330 3.68 3.85 3.68 234,520 3,000 3.9
09/02/2015
3.68
 1,584,640 3.63 3.74 3.63 178,000 0 2.9
06/02/2015
3.63
 486,380 3.56 3.63 3.54 115,500 0 1.8
05/02/2015
3.56
 687,230 3.54 3.61 3.52 317,550 0 5.1
04/02/2015
3.54
 1,223,760 3.54 3.54 3.43 504,200 8,460 7.8
03/02/2015
3.54
 1,479,950 3.59 3.68 3.54 500,000 0 8.1
02/02/2015
3.59
 1,262,250 3.68 3.70 3.59 101,000 21,000 1.3
30/01/2015
3.68
 6,065,290 3.68 3.81 3.61 2,678,490 202,100 41.1
29/01/2015
3.68
 1,711,630 3.65 3.70 3.59 675,270 0 11.0
28/01/2015
3.65
 2,625,230 3.50 3.65 3.48 262,620 7,000 4.1
27/01/2015
3.50
 3,669,640 3.48 3.56 3.39 372,890 2,500 5.8
26/01/2015
3.48
 1,197,360 3.48 3.52 3.45 155,970 1,000 2.4
23/01/2015
3.48
 3,000,430 3.36 3.54 3.39 626,000 4,500 9.7
22/01/2015
3.36
 1,005,480 3.39 3.41 3.32 203,780 1,000 3.0
21/01/2015
3.39
 521,680 3.34 3.41 3.32 115,140 12,000 1.6
20/01/2015
3.34
 1,503,200 3.34 3.43 3.32 109,540 14,000 1.5
19/01/2015
3.34
 3,109,620 3.25 3.45 3.28 50,000 293,760 -3.7
16/01/2015
3.25
 1,051,460 3.23 3.30 3.23 100,000 269,550 -2.5
15/01/2015
3.23
 940,240 3.19 3.25 3.19 50,000 288,400 -3.4
14/01/2015
3.19
 1,576,540 3.16 3.23 3.10 50,000 509,220 -6.6
13/01/2015
3.16
 748,000 3.10 3.19 3.07 11,470 291,250 -3.9
12/01/2015
3.10
 638,130 3.14 3.19 3.10 0 215,250 -3.0
09/01/2015
3.14
 1,154,650 3.10 3.16 3.10 0 646,620 -9.1
08/01/2015
3.10
 741,360 3.14 3.14 3.07 0 308,000 -4.3
07/01/2015
3.14
 700,750 3.16 3.21 3.14 0 23,000 -0.3
06/01/2015
3.16
 504,980 3.10 3.16 3.01 0 9,000 -0.1
05/01/2015
3.10
 508,780 3.12 3.16 3.10 0 0 0
31/12/2014
3.12
 438,630 2.96 3.16 2.99 2,000 3,000 -0.0
30/12/2014
2.96
 553,790 2.83 2.96 2.76 4,000 5,000 -0.0
29/12/2014
2.83
 797,720 2.96 3.03 2.76 20,220 0 0.3
26/12/2014
2.96
 451,040 3.10 3.10 2.96 8,000 5,000 0.0
25/12/2014
3.10
 430,430 3.12 3.16 3.10 1,010 0 0.0
24/12/2014
3.12
 436,770 3.12 3.16 3.12 10 0 0.0
23/12/2014
3.12
 583,250 3.10 3.19 3.07 12,600 8,400 0.1
22/12/2014
3.10
 292,280 3.05 3.10 3.05 700 1,600 -0.0
19/12/2014
3.05
 403,520 3.07 3.12 3.01 1,100 750 0.0
18/12/2014
3.07
 1,573,800 3.07 3.19 3.05 0 5,000 -0.1
17/12/2014
3.07
 895,780 3.19 3.21 2.96 8,000 0 0.1
16/12/2014
3.19
 648,290 3.30 3.30 3.19 0 0 0
15/12/2014
3.30
 396,470 3.30 3.34 3.28 0 0 0
12/12/2014
3.30
 283,310 3.28 3.32 3.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |