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)
22/09/2014
4.01
 1,653,700 4.04 4.06 3.96 15,000 0 0.2
19/09/2014
4.04
 1,499,370 4.06 4.11 4.04 317,000 0 5.1
18/09/2014
4.06
 2,093,190 3.99 4.11 4.01 0 0 0
17/09/2014
3.99
 8,212,710 4.14 4.19 3.99 115,820 6,172,070 -96.0
16/09/2014
4.14
 2,442,370 4.01 4.17 3.91 5,000 592,700 -9.4
15/09/2014
4.01
 1,017,280 4.11 4.17 4.01 0 0 0
12/09/2014
4.11
 841,790 4.11 4.11 3.96 0 74,880 -1.2
11/09/2014
4.11
 687,130 4.09 4.11 4.01 0 100,000 -1.6
10/09/2014
4.09
 856,060 3.99 4.09 3.86 3,000 145,200 -2.2
09/09/2014
3.99
 1,944,600 4.11 4.11 3.84 0 5,000 -0.1
08/09/2014
4.11
 1,632,580 4.24 4.24 4.11 42,000 0 0.7
05/09/2014
4.24
 760,670 4.17 4.24 4.11 90 3,000 -0.0
04/09/2014
4.17
 1,681,510 4.27 4.27 4.14 0 0 0
03/09/2014
4.27
 2,513,520 4.19 4.29 4.22 540,000 200 9.0
29/08/2014
4.19
 1,492,700 4.14 4.22 4.09 600,000 100,000 8.1
28/08/2014
4.14
 2,515,520 4.01 4.17 3.99 0 100,000 -1.6
27/08/2014
4.01
 1,322,110 4.01 4.04 3.94 10,000 109,710 -1.6
26/08/2014
4.01
 726,210 4.01 4.06 3.99 0 0 0
25/08/2014
4.01
 1,069,030 4.06 4.14 4.01 215,000 0 3.4
22/08/2014
4.06
 2,037,130 3.86 4.09 3.86 137,430 10,000 2.0
21/08/2014
3.86
 764,600 3.81 3.94 3.84 100,000 98,000 0.0
20/08/2014
3.81
 358,910 3.86 3.86 3.81 0 90,030 -1.4
19/08/2014
3.86
 888,810 3.91 3.96 3.86 0 0 0
18/08/2014
3.91
 796,430 3.86 3.94 3.86 0 0 0
15/08/2014
3.86
 320,050 3.86 3.89 3.84 0 0 0
14/08/2014
3.86
 1,909,650 3.78 3.91 3.81 0 0 0
13/08/2014
3.78
 299,000 3.71 3.78 3.68 0 120 -0.0
12/08/2014
3.71
 179,580 3.76 3.76 3.71 0 2,000 -0.0
11/08/2014
3.76
 235,850 3.76 3.81 3.73 0 0 0
08/08/2014
3.76
 476,540 3.76 3.81 3.76 0 0 0
07/08/2014
3.76
 303,500 3.68 3.76 3.66 0 0 0
06/08/2014
3.68
 357,800 3.73 3.73 3.68 50,000 55,000 -0.1
05/08/2014
3.73
 527,520 3.63 3.76 3.61 0 5,000 -0.1
04/08/2014
3.63
 113,390 3.58 3.63 3.53 0 1,000 -0.0
01/08/2014
3.58
 233,490 3.61 3.63 3.56 102,000 100,000 0.0
31/07/2014
3.61
 291,440 3.58 3.68 3.58 0 0 0
30/07/2014
3.58
 270,940 3.56 3.63 3.56 30,750 0 0.4
29/07/2014
3.56
 500,410 3.56 3.58 3.50 0 0 0
28/07/2014
3.56
 836,900 3.73 3.73 3.53 750 0 0.0
25/07/2014
3.73
 634,450 3.89 3.89 3.73 4,500 10,000 -0.1
24/07/2014
3.89
 330,730 3.86 3.89 3.84 0 0 0
23/07/2014
3.86
 427,920 3.91 3.91 3.84 0 100,000 -1.5
22/07/2014
3.91
 914,280 3.91 3.96 3.89 140,000 130,000 0.2
21/07/2014
3.91
 616,290 3.99 4.01 3.86 0 0 0
18/07/2014
3.99
 1,708,610 3.91 4.04 3.91 249,490 15,000 3.7
17/07/2014
3.91
 368,410 3.89 3.91 3.84 1,000 50,000 -0.7
16/07/2014
3.89
 1,015,450 3.89 3.96 3.89 208,000 50,000 2.4
15/07/2014
3.89
 466,240 3.86 3.91 3.86 71,530 107,410 -0.5
14/07/2014
3.86
 170,860 3.86 3.89 3.81 30,000 0 0.5
11/07/2014
3.86
 322,430 3.84 3.86 3.78 1,000 0 0.0
10/07/2014
3.84
 880,210 3.94 3.94 3.78 19,200 112,590 -1.4
09/07/2014
3.94
 901,920 3.91 4.01 3.94 166,290 0 2.6
08/07/2014
3.91
 522,970 3.91 3.94 3.86 0 20,010 -0.3
07/07/2014
3.91
 895,670 3.99 3.99 3.89 0 5,000 -0.1
04/07/2014
3.99
 532,630 3.96 4.04 3.91 78,910 0 1.2
03/07/2014
3.96
 1,159,700 3.76 3.96 3.86 27,660 70,350 -0.7
02/07/2014
3.76
 3,980,520 3.76 3.84 3.76 154,000 8,940 2.2
01/07/2014
3.76
 364,250 3.78 3.81 3.76 0 50,000 -0.7
30/06/2014
3.78
 108,610 3.78 3.81 3.76 19,000 0 0.3
27/06/2014
3.78
 199,130 3.78 3.81 3.76 100,000 4,080 1.4
26/06/2014
3.78
 477,290 3.76 3.84 3.73 100,000 27,940 1.1
25/06/2014
3.76
 184,570 3.71 3.76 3.71 0 0 0
24/06/2014
3.71
 177,110 3.71 3.73 3.68 0 0 0
23/06/2014
3.71
 135,830 3.81 3.84 3.71 0 0 0
20/06/2014
3.81
 335,970 3.84 3.84 3.81 195,520 157,920 0.6
19/06/2014
3.84
 356,440 3.86 3.86 3.68 209,550 5,000 3.1
18/06/2014
3.86
 1,139,380 3.78 3.91 3.81 105,100 90,000 0.2
17/06/2014
3.78
 92,830 3.78 3.78 3.73 700 0 0.0
16/06/2014
3.78
 134,430 3.76 3.81 3.76 100,000 20,000 1.2
13/06/2014
3.76
 60,560 3.76 3.78 3.73 10,550 0 0.2
12/06/2014
3.76
 312,880 3.68 3.81 3.68 42,450 29,000 0.2
11/06/2014
3.68
 85,860 3.68 3.76 3.66 0 5,000 -0.1
10/06/2014
3.68
 76,210 3.76 3.78 3.66 15,900 0 0.2
09/06/2014
3.76
 343,950 3.71 3.84 3.66 73,000 20,000 0.8
06/06/2014
3.71
 122,550 3.63 3.71 3.56 21,000 4,000 0.2
05/06/2014
3.63
 40,360 3.61 3.63 3.53 10,040 1,260 0.1
04/06/2014
3.61
 152,890 3.66 3.68 3.61 99,500 1,000 1.4
03/06/2014
3.66
 156,620 3.58 3.66 3.58 133,410 21,340 1.6
02/06/2014
3.58
 178,880 3.66 3.68 3.53 35,300 0 0.5
30/05/2014
3.66
 129,690 3.71 3.73 3.66 54,500 2,000 0.8
29/05/2014
3.71
 295,490 3.78 3.78 3.66 60,000 0 0.9
28/05/2014
3.78
 194,000 3.81 3.81 3.73 50,000 15,000 0.5
27/05/2014
3.81
 297,510 3.68 3.81 3.68 63,000 14,310 0.7
26/05/2014
3.68
 177,620 3.63 3.73 3.58 83,710 16,000 1.0
23/05/2014
3.63
 246,240 3.68 3.71 3.56 48,000 5,000 0.6
22/05/2014
3.68
 240,040 3.86 3.86 3.68 44,600 5,000 0.6
21/05/2014
3.86
 305,510 3.81 3.86 3.71 131,570 5,000 1.9
20/05/2014
3.81
 444,850 3.68 3.81 3.61 236,980 30,000 3.0
19/05/2014
3.68
 326,720 3.50 3.71 3.40 267,990 0 3.6
16/05/2014
3.50
 189,080 3.35 3.50 3.28 268,580 0 3.5
15/05/2014
3.35
 538,770 3.35 3.50 3.12 403,870 0 5.3
14/05/2014
3.35
 324,300 3.17 3.35 3.12 1,400 0 0.0
13/05/2014
3.17
 624,350 3.23 3.30 3.10 380,120 50 4.8
12/05/2014
3.23
 1,018,380 3.45 3.45 3.23 417,260 0 5.3
09/05/2014
3.45
 963,490 3.38 3.48 3.25 356,250 0 4.7
08/05/2014
3.38
 608,620 3.63 3.63 3.38 79,000 0 1.1
07/05/2014
3.63
 285,640 3.63 3.68 3.56 80,000 40,000 0.6
06/05/2014
3.63
 1,059,390 3.84 3.84 3.58 20,000 477,440 -6.5
05/05/2014
3.84
 215,030 4.04 4.04 3.81 0 0 0
29/04/2014
4.04
 192,220 3.96 4.04 3.91 41,160 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |