CTCP Tập đoàn Đất Xanh (dxg)

14.10
0.30
(2.17%)
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
(2026-02-23) 		-2.25 -14.06% 307,166,200 -22,022,100 -326.9
13.15
16
13.80
2 tháng
(2026-01-19) 		-1.95 -12.42% 582,462,900 -52,638,600 -789.7
13.15
16
13.80
3 tháng
(2025-12-18) 		-3.50 -20.29% 846,124,600 -65,000,300 -983.8
13.15
18.15
13.80
6 tháng
(2025-09-19) 		-9.25 -40.22% 2,196,971,200 -121,147,700 -2,084.8
13.15
23.40
13.80
12 tháng
(2025-03-24) 		-0.40 -2.79% 4,712,009,600 -94,755,905 -2,105.0
10.51
24.20
13.80
24 tháng
(2024-03-28) 		-2.65 -16.16% 7,683,780,900 -90,518,026 -1,949.6
10
24.20
13.80
36 tháng
(2023-04-03) 		3.35 32.16% 12,211,966,700 -108,895,474 -2,249.5
9.74
24.20
13.80
60 tháng
(2021-04-13) 		-2.42 -14.97% 17,255,799,200 -179,943,386 -3,111.1
6.62
36.30
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |