CTCP Tập đoàn Đất Xanh (dxg)

15.20
0
(0%)
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
(2025-12-29) 		-2.65 -15.01% 301,581,900 -34,344,800 -545.9
14.65
17.65
15.20
2 tháng
(2025-12-01) 		-3.40 -18.48% 543,151,800 -49,156,500 -813.7
14.65
19.15
15.20
3 tháng
(2025-10-30) 		-6.20 -29.25% 895,125,700 -65,346,900 -1,118.2
14.65
21.20
15.20
6 tháng
(2025-08-01) 		-4.70 -23.86% 2,609,855,800 -103,376,622 -1,936.9
14.65
24.20
15.20
12 tháng
(2025-02-03) 		2.39 18.98% 4,670,286,800 -55,348,937 -1,508.6
10.51
24.20
15.20
24 tháng
(2024-02-15) 		-0.33 -2.18% 7,672,932,900 -62,031,026 -1,549.7
10
24.20
15.20
36 tháng
(2023-02-13) 		6.61 78.88% 12,231,972,200 -111,578,706 -2,129.2
7.62
24.20
15.20
60 tháng
(2021-02-23) 		-1.71 -10.23% 17,046,517,200 -153,037,186 -2,777.8
6.62
36.30
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2025
12.35
 19,216,200 12.14 12.65 11.79 2,026,400 2,597,300 -7.5
11/04/2025
11.97
 29,967,200 11.71 12.01 11.37 3,075,062 2,709,700 5.7
10/04/2025
11.24
 1,486,600 11.24 11.24 11.24 0 902,559 -11.9
09/04/2025
10.51
 41,328,000 10.51 11.11 10.51 3,824,000 623,443 39.7
08/04/2025
11.28
 8,089,400 11.37 11.97 11.28 1,149,000 55,277 14.4
04/04/2025
12.09
 33,877,100 11.84 12.31 11.84 2,075,400 2,623,645 -7.6
03/04/2025
12.69
 28,812,200 13.08 13.21 12.69 269,792 777,672 -7.8
02/04/2025
13.63
 9,093,200 13.55 13.93 13.55 344,262 915,589 -9.2
01/04/2025
13.55
 3,561,200 13.68 13.68 13.50 117,000 430,157 -5.0
31/03/2025
13.50
 11,851,000 13.63 13.85 13.50 225,500 2,220,050 -31.8
28/03/2025
13.76
 8,217,300 14.02 14.10 13.76 133,400 749,300 -10.0
27/03/2025
14.02
 6,190,300 13.89 14.10 13.85 45,600 81,461 -0.6
26/03/2025
14.10
 8,524,500 14.19 14.36 13.89 212,318 618,793 -6.7
25/03/2025
14.15
 6,632,300 14.23 14.36 14.06 0 0 0
24/03/2025
14.15
 13,051,600 14.10 14.15 13.68 579,100 2,123,919 -25.0
21/03/2025
14.15
 7,286,600 14.23 14.36 14.10 0 0 0
20/03/2025
14.23
 8,011,900 14.44 14.44 13.93 15,900 1,350,800 -22.2
19/03/2025
14.32
 15,879,900 14.19 14.49 14.06 1,516,245 1,855,779 -5.7
18/03/2025
14.19
 13,378,800 14.66 14.70 14.19 996,300 377,451 10.3
17/03/2025
14.49
 16,147,100 14.10 14.49 13.97 1,436,955 51,000 23.1
14/03/2025
13.93
 15,906,400 13.76 14.32 13.72 2,440,260 65,000 38.8
13/03/2025
13.72
 14,251,100 14.15 14.27 13.72 297,300 183,700 1.8
12/03/2025
14.15
 12,618,100 14.36 14.40 13.97 1,040,000 1,771,953 -12.1
11/03/2025
14.27
 13,843,500 13.76 14.27 13.76 2,338,800 156,809 36.2
10/03/2025
14.02
 9,711,200 14.15 14.27 13.93 1,850,600 28,500 30.1
07/03/2025
13.97
 18,771,500 14.10 14.36 13.97 2,254,015 472,300 29.7
06/03/2025
13.97
 10,914,500 13.63 13.97 13.59 492,851 407,800 1.3
05/03/2025
13.59
 9,585,600 13.97 14.02 13.59 29,800 161,853 -2.1
04/03/2025
13.89
 17,028,700 13.80 14.02 13.63 1,420,300 550,600 14.1
03/03/2025
13.85
 10,694,200 13.85 14.02 13.76 36,600 68,800 -0.5
28/02/2025
13.93
 22,791,800 13.63 13.93 13.50 2,070,200 1,545,300 8.6
27/02/2025
13.63
 22,543,000 12.99 13.68 12.99 1,002,400 356,900 10.0
26/02/2025
13.12
 8,372,500 13.25 13.33 13.03 76,500 87,800 -0.2
25/02/2025
13.16
 13,644,300 13.25 13.50 13.16 441,700 127,600 4.9
24/02/2025
13.12
 9,298,000 12.95 13.12 12.86 1,372,001 180,303 18.2
21/02/2025
12.95
 8,882,800 13.08 13.21 12.95 486,900 13,158 7.2
20/02/2025
13.08
 8,394,900 13.16 13.25 12.91 962,867 668,000 4.5
19/02/2025
13.08
 15,888,000 12.65 13.12 12.61 2,354,385 1,061,800 20.0
18/02/2025
12.61
 8,129,900 12.52 12.82 12.52 0 361,100 -5.3
17/02/2025
12.48
 6,954,200 12.44 12.65 12.44 446,000 1,316,800 -12.8
14/02/2025
12.44
 11,781,800 12.39 12.65 12.39 322,200 886,900 -8.3
13/02/2025
12.31
 7,339,400 12.44 12.48 12.31 242,600 737,100 -7.1
12/02/2025
12.44
 12,551,400 12.61 12.61 12.31 13,700 1,006,000 -14.4
11/02/2025
12.52
 8,204,400 12.61 12.65 12.44 389,400 663,000 -4.0
10/02/2025
12.52
 14,891,600 12.99 12.99 12.52 95,000 1,711,000 -24.1
07/02/2025
13.03
 6,742,300 12.99 13.16 12.95 119,100 298,402 -2.7
06/02/2025
12.99
 8,553,900 13.16 13.25 12.91 1,200 796,163 -12.1
05/02/2025
13.21
 16,221,600 13.12 13.50 13.12 384,810 1,255,100 -13.6
04/02/2025
13.03
 7,227,000 12.91 13.08 12.74 485,000 1,369,100 -13.4
03/02/2025
12.61
 10,759,900 12.74 12.95 12.56 707,080 963,230 -3.8
24/01/2025
13.03
 6,223,400 12.95 13.08 12.78 1,283,700 59,100 18.6
23/01/2025
12.95
 8,701,900 12.74 13.03 12.61 922,500 662,447 3.9
22/01/2025
12.56
 9,327,300 12.74 12.78 12.52 507,200 308,200 2.9
21/01/2025
12.74
 4,011,200 12.78 12.82 12.48 89,000 21,805 1.0
20/01/2025
12.74
 4,005,900 12.82 12.86 12.69 8,500 30,200 -0.3
17/01/2025
12.82
 4,621,500 12.78 12.91 12.65 255,700 516,600 -3.9
16/01/2025
12.74
 5,957,100 12.48 12.74 12.39 339,800 764,727 -6.2
15/01/2025
12.39
 3,660,000 12.39 12.56 12.35 25,900 84,100 -0.9
14/01/2025
12.39
 2,423,200 12.52 12.61 12.39 0 144,600 -2.1
13/01/2025
12.61
 6,382,400 12.22 12.69 12.14 1,145,513 733,400 5.9
10/01/2025
12.31
 6,582,900 12.78 12.82 12.31 95,900 107,200 -0.2
09/01/2025
12.78
 3,353,900 12.78 12.91 12.65 1,000 214,600 -3.2
08/01/2025
12.82
 12,469,500 12.35 12.86 12.14 619,200 390,006 3.3
07/01/2025
12.39
 12,529,200 12.74 12.78 12.01 870,300 22,875 12.1
06/01/2025: Quyền mua cổ phiếu: 24/5 Giá: 12 (Volume + 20.83%, Ratio=0.21)
06/01/2025
12.61
 10,251,300 13.08 13.21 12.56 245,381 117,500 1.9
03/01/2025
12.87
 20,696,100 12.87 12.87 12.59 27,200 613,001 -9.1
02/01/2025
12.87
 9,662,300 12.79 13.08 12.75 1,900 515,100 -8.1
31/12/2024
12.79
 7,457,700 12.83 12.91 12.67 15,200 55,700 -0.6
30/12/2024
12.96
 24,533,900 12.83 13.04 12.38 521,400 1,562,398 -16.2
27/12/2024
12.87
 20,508,400 13.12 13.16 12.71 1,239,630 82,532 18.3
26/12/2024
13.12
 10,264,800 13.37 13.49 13.08 468,800 324,600 2.3
25/12/2024
13.37
 36,089,600 13.37 13.37 13.00 1,069,300 932,100 2.0
24/12/2024
13.49
 53,052,500 14.23 14.27 13.49 758,000 1,371,300 -10.5
23/12/2024
14.47
 5,502,300 14.68 14.76 14.47 500 79,600 -1.4
20/12/2024
14.64
 6,079,600 14.64 14.72 14.55 803,100 238,421 10.1
19/12/2024
14.64
 12,565,700 14.60 14.72 14.43 600,000 295,800 5.4
18/12/2024
14.80
 8,747,000 14.76 14.84 14.68 100 590,500 -10.7
17/12/2024
14.76
 8,410,100 14.76 14.84 14.60 1,218,800 252,272 17.3
16/12/2024
14.72
 9,271,600 14.64 14.72 14.43 249,800 56,100 3.4
13/12/2024
14.60
 6,471,600 14.68 14.80 14.55 475,000 5,000 8.4
12/12/2024
14.76
 13,214,000 14.68 14.88 14.64 488,500 845,668 -6.4
11/12/2024
14.64
 9,643,700 14.51 14.68 14.47 531,500 505,500 0.4
10/12/2024
14.60
 9,637,100 14.72 14.88 14.51 3,900 688,550 -12.3
09/12/2024
14.76
 16,891,700 14.51 14.96 14.51 2,801,200 1,095,800 30.7
06/12/2024
14.51
 10,350,800 14.76 14.84 14.51 93,700 100,000 -0.1
05/12/2024
14.72
 37,487,300 13.82 14.72 13.65 4,068,300 172,800 68.1
04/12/2024
13.78
 19,121,800 14.14 14.27 13.65 176,600 806,300 -10.7
03/12/2024
14.14
 12,556,700 14.14 14.35 14.10 1,216,300 450,800 13.2
02/12/2024
14.14
 11,428,400 14.43 14.47 14.02 200,000 407,500 -3.6
29/11/2024
14.35
 13,261,300 14.19 14.39 14.10 319,100 13,500 5.3
28/11/2024
14.27
 13,242,500 14.43 14.55 14.23 1,571,200 102,300 25.7
27/11/2024
14.23
 11,715,800 14.19 14.27 14.02 277,500 620,100 -5.9
26/11/2024
14.10
 30,235,900 13.94 14.64 13.94 1,753,210 3,656,610 -33.5
25/11/2024
13.94
 14,779,800 13.78 14.06 13.73 1,416,627 1,993,500 -9.8
22/11/2024
13.78
 21,133,400 14.10 14.19 13.69 445,100 1,022,800 -9.9
21/11/2024
14.14
 9,713,400 14.02 14.19 13.82 1,389,000 1,109,400 4.8
20/11/2024
14.02
 48,846,700 13.12 14.10 13.12 3,458,200 5,635,100 -38.0
19/11/2024
13.20
 9,644,100 13.57 13.57 13.08 21,900 2,233,809 -35.8
18/11/2024
13.49
 9,859,500 13.16 13.65 13.04 650,200 233,600 6.8
15/11/2024
13.24
 15,357,300 13.12 13.37 12.87 590,700 409,900 2.9

Chính sách bảo mật | Điều khoản sử dụng |