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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |