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)
28/04/2014
3.96
 223,990 4.04 4.06 3.96 37,280 0 0.6
25/04/2014
4.04
 169,740 4.01 4.09 4.01 0 0 0
24/04/2014
4.01
 223,510 3.96 4.06 3.99 32,050 10,000 0.3
23/04/2014
3.96
 725,780 4.04 4.17 3.96 81,260 30,000 0.8
22/04/2014
4.04
 370,350 3.89 4.04 3.86 80,000 0 1.2
21/04/2014
3.89
 788,490 3.86 3.99 3.81 529,690 0 8.1
18/04/2014
3.86
 449,740 4.06 4.06 3.78 40,000 0 0.6
17/04/2014
4.06
 375,160 3.96 4.09 3.99 170,410 0 2.7
16/04/2014
3.96
 970,730 4.01 4.04 3.86 307,500 0 4.8
15/04/2014
4.01
 975,220 4.17 4.19 3.99 508,980 0 8.2
14/04/2014
4.17
 634,920 4.22 4.24 4.17 697,250 10 11.5
11/04/2014
4.22
 897,940 4.24 4.24 4.14 405,870 60,000 5.7
10/04/2014
4.24
 1,078,500 4.19 4.27 4.17 539,910 60,000 8.0
08/04/2014
4.19
 1,172,100 4.04 4.22 4.04 436,290 9,500 7.0
07/04/2014
4.04
 535,580 3.99 4.06 3.96 0 5,000 -0.1
04/04/2014
3.99
 626,070 4.04 4.09 3.94 18,630 0 0.3
03/04/2014
4.04
 1,241,920 3.78 4.04 3.81 449,350 0 7.0
02/04/2014
3.78
 1,049,070 3.89 3.94 3.66 30,030 0 0.5
01/04/2014
3.89
 1,143,900 4.14 4.14 3.86 14,500 34,000 -0.3
31/03/2014
4.14
 1,017,080 4.22 4.27 4.14 50,000 0 0.8
28/03/2014
4.22
 831,140 4.29 4.34 4.19 35,000 0 0.6
27/03/2014
4.29
 1,250,510 4.22 4.29 4.22 168,160 850 2.8
26/03/2014
4.22
 2,238,420 4.29 4.34 4.17 845,190 63,400 13.0
25/03/2014
4.29
 1,801,860 4.44 4.44 4.27 13,000 57,530 -0.8
24/03/2014
4.44
 1,066,600 4.37 4.50 4.39 0 0 0
21/03/2014
4.37
 877,320 4.32 4.44 4.29 11,000 0 0.2
20/03/2014
4.32
 1,182,250 4.44 4.47 4.27 0 3,000 -0.1
19/03/2014
4.44
 1,834,800 4.24 4.44 4.22 22,850 10,720 0.2
18/03/2014
4.24
 2,052,590 4.14 4.32 4.11 617,250 26,950 9.9
17/03/2014
4.14
 1,543,460 4.09 4.24 4.06 69,190 13,200 0.9
14/03/2014
4.09
 1,806,680 4.11 4.19 4.06 271,850 300,000 -0.5
13/03/2014
4.11
 691,060 4.09 4.14 4.06 56,830 0 0.9
12/03/2014
4.09
 1,245,490 4.17 4.19 4.09 85,020 10,000 1.2
11/03/2014
4.17
 1,342,930 4.17 4.27 4.14 55,400 10,000 0.8
10/03/2014
4.17
 1,048,920 4.14 4.17 4.09 5,000 10,000 -0.1
07/03/2014
4.14
 1,218,900 4.22 4.22 4.09 20 90 -0.0
06/03/2014
4.22
 3,802,060 4.01 4.22 3.99 775,210 0 12.5
05/03/2014
4.01
 871,230 3.96 4.01 3.91 32,000 23,000 0.1
04/03/2014
3.96
 1,542,900 3.89 3.96 3.76 231,460 50,000 2.7
03/03/2014
3.89
 2,032,290 4.11 4.14 3.86 69,800 279,670 -3.2
28/02/2014
4.11
 1,575,480 4.01 4.17 3.91 11,200 120,900 -1.7
27/02/2014
4.01
 3,619,020 4.29 4.32 4.01 697,850 35,000 11.2
26/02/2014
4.29
 3,662,660 4.06 4.32 4.06 856,750 141,000 11.7
25/02/2014
4.06
 4,573,300 3.81 4.06 3.76 1,601,700 0 24.7
24/02/2014
3.81
 1,902,140 3.61 3.81 3.61 95,000 0 1.4
21/02/2014
3.61
 2,153,950 3.71 3.73 3.50 157,000 180 2.3
20/02/2014
3.71
 4,451,230 3.96 3.96 3.71 670,000 60,760 9.3
19/02/2014
3.96
 3,211,590 3.71 3.96 3.78 400,000 46,000 5.4
18/02/2014
3.71
 3,324,730 3.48 3.71 3.48 345,550 149,120 2.8
17/02/2014
3.48
 3,262,210 3.45 3.53 3.38 3,000 11,900 -0.1
14/02/2014
3.45
 1,681,040 3.48 3.53 3.40 43,140 0 0.6
13/02/2014
3.48
 1,700,590 3.35 3.48 3.38 108,070 3,750 1.4
12/02/2014
3.35
 1,203,190 3.33 3.40 3.33 12,000 3,000 0.1
11/02/2014
3.33
 2,346,990 3.48 3.50 3.30 34,760 35,350 -0.0
10/02/2014
3.48
 1,601,610 3.43 3.50 3.38 25,700 64,100 -0.5
07/02/2014
3.43
 2,633,960 3.43 3.56 3.38 569,720 0 7.7
06/02/2014
3.43
 2,890,950 3.23 3.43 3.20 450,100 15,060 5.7
27/01/2014
3.23
 676,310 3.17 3.23 3.15 63,000 19,000 0.6
24/01/2014
3.17
 884,730 3.15 3.23 3.12 140,800 0 1.8
23/01/2014
3.15
 628,940 3.10 3.17 3.10 0 0 0
22/01/2014
3.10
 1,191,560 3.17 3.23 3.10 0 0 0
21/01/2014
3.17
 968,050 3.07 3.17 3.10 60,000 0 0.7
20/01/2014
3.07
 1,833,310 3.17 3.17 3.07 46,000 30,100 0.2
17/01/2014
3.17
 764,110 3.25 3.28 3.17 26,000 0 0.3
16/01/2014
3.25
 1,649,600 3.28 3.28 3.17 0 0 0
15/01/2014
3.28
 3,516,100 3.20 3.33 3.20 760,000 16,830 9.6
14/01/2014
3.20
 765,000 3.20 3.28 3.17 10,000 2,020 0.1
13/01/2014
3.20
 655,470 3.23 3.25 3.17 0 0 0
10/01/2014
3.23
 1,923,910 3.30 3.38 3.23 81,090 0 1.0
09/01/2014
3.30
 1,540,470 3.23 3.30 3.20 21,030 25,800 -0.1
08/01/2014
3.23
 528,200 3.23 3.25 3.17 0 100 -0.0
07/01/2014
3.23
 849,540 3.23 3.30 3.20 20,000 0 0.3
06/01/2014
3.23
 517,870 3.12 3.23 3.12 0 0 0
03/01/2014
3.12
 298,710 3.10 3.15 3.10 0 0 0
02/01/2014
3.10
 559,690 3.17 3.23 3.10 85,000 0 1.1
31/12/2013
3.17
 885,630 3.02 3.20 3.05 100,000 0 1.2
30/12/2013
3.02
 1,337,070 3.23 3.23 3.02 5,000 0 0.1
27/12/2013
3.23
 834,570 3.30 3.30 3.20 160,000 0 2.0
26/12/2013
3.30
 833,970 3.30 3.35 3.28 22,800 0 0.3
25/12/2013
3.30
 1,414,920 3.25 3.35 3.25 48,880 4,000 0.6
24/12/2013
3.25
 1,169,880 3.28 3.33 3.23 0 0 0
23/12/2013
3.28
 1,053,370 3.33 3.38 3.28 31,000 4,000 0.4
20/12/2013
3.33
 2,639,830 3.28 3.45 3.25 659,260 0 8.7
19/12/2013
3.28
 2,799,910 3.07 3.28 3.10 0 6,500 -0.1
18/12/2013
3.07
 345,840 3.12 3.12 3.05 0 0 0
17/12/2013
3.12
 1,824,830 3.00 3.12 3.00 0 0 0
16/12/2013
3.00
 655,540 3.02 3.07 3.00 0 0 0
13/12/2013
3.02
 573,400 3.00 3.05 2.97 0 0 0
12/12/2013
3.00
 678,900 3.00 3.05 2.95 31,000 0 0.4
11/12/2013: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
11/12/2013
3.00
 1,529,710 2.94 3.10 3.00 2,500 57,000 -0.6
10/12/2013
2.94
 1,606,790 2.99 3.04 2.94 21,500 0 0.3
09/12/2013
2.99
 2,009,380 3.07 3.09 2.99 4,000 37,000 -0.4
06/12/2013
3.07
 2,087,730 3.14 3.14 3.04 0 0 0
05/12/2013
3.14
 1,072,980 3.19 3.24 3.12 0 0 0
04/12/2013
3.19
 2,997,410 2.99 3.19 3.02 0 111,540 -1.4
03/12/2013
2.99
 3,901,630 2.92 3.04 2.89 8,000 7,000 0.0
02/12/2013
2.92
 653,480 2.94 2.97 2.89 10,000 0 0.1
29/11/2013
2.94
 737,820 2.99 3.02 2.94 39,000 0 0.5
28/11/2013
2.99
 1,573,900 2.89 3.04 2.92 0 0 0
27/11/2013
2.89
 1,462,980 2.99 3.04 2.87 30,000 5,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |