CTCP Tập đoàn Đất Xanh (dxg)

15.40
0.20
(1.32%)
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
(2025-12-31) 		-1.90 -11.11% 304,600,400 -37,835,400 -600.0
14.65
17.10
15.40
2 tháng
(2025-12-01) 		-3.20 -17.39% 560,619,200 -51,901,600 -854.9
14.65
19.15
15.40
3 tháng
(2025-11-03) 		-3.65 -19.36% 873,690,900 -65,666,900 -1,108.4
14.65
20.15
15.40
6 tháng
(2025-08-04) 		-4.80 -24% 2,611,659,300 -107,211,622 -1,999.3
14.65
24.20
15.40
12 tháng
(2025-02-04) 		2.17 16.62% 4,676,994,300 -57,837,887 -1,545.9
10.51
24.20
15.40
24 tháng
(2024-02-15) 		-0.13 -0.87% 7,690,400,300 -64,776,126 -1,590.8
10
24.20
15.40
36 tháng
(2023-02-15) 		6.70 78.78% 12,225,180,700 -110,674,316 -2,132.1
7.62
24.20
15.40
60 tháng
(2021-02-25) 		-0.33 -2.12% 17,048,373,100 -155,766,086 -2,818.6
6.62
36.30
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |