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)
26/11/2013
2.99
 765,020 2.99 2.99 2.92 0 0 0
25/11/2013
2.99
 891,740 2.89 3.02 2.89 68,000 0 0.8
22/11/2013
2.89
 907,590 2.97 2.97 2.84 41,540 3,000 0.5
21/11/2013
2.97
 1,082,450 3.12 3.14 2.97 10,000 0 0.1
20/11/2013
3.12
 667,050 3.07 3.19 3.07 0 0 0
19/11/2013
3.07
 2,145,180 2.99 3.09 2.92 0 0 0
18/11/2013
2.99
 985,210 3.04 3.09 2.99 0 18,200 -0.2
15/11/2013
3.04
 410,350 3.04 3.09 2.97 0 0 0
14/11/2013
3.04
 496,130 2.99 3.09 2.97 0 0 0
13/11/2013
2.99
 326,410 3.09 3.12 2.99 0 0 0
12/11/2013
3.09
 1,041,580 3.09 3.21 3.09 15,670 25,000 -0.1
11/11/2013
3.09
 856,230 2.89 3.09 2.89 5,040 0 0.1
08/11/2013
2.89
 438,430 2.79 2.89 2.77 5,460 0 0.1
07/11/2013
2.79
 352,460 2.84 2.92 2.79 4,000 0 0.0
06/11/2013
2.84
 376,910 2.82 2.89 2.74 7,000 0 0.1
05/11/2013
2.82
 937,140 2.65 2.82 2.72 3,000 0 0.0
04/11/2013
2.65
 921,830 2.47 2.65 2.47 0 6,300 -0.1
01/11/2013
2.47
 164,180 2.45 2.47 2.40 0 0 0
31/10/2013
2.45
 95,600 2.45 2.45 2.42 0 0 0
30/10/2013
2.45
 77,420 2.47 2.50 2.42 0 0 0
29/10/2013
2.47
 137,860 2.40 2.47 2.35 0 0 0
28/10/2013
2.40
 338,600 2.50 2.50 2.40 0 0 0
25/10/2013
2.50
 262,280 2.50 2.57 2.47 28,360 100 0.3
24/10/2013
2.50
 585,150 2.60 2.60 2.47 122,500 5,000 1.2
23/10/2013
2.60
 179,390 2.55 2.60 2.55 11,300 0 0.1
22/10/2013
2.55
 323,910 2.57 2.62 2.52 6,500 0 0.1
21/10/2013
2.57
 1,287,460 2.42 2.57 2.45 8,000 0 0.1
18/10/2013
2.42
 188,180 2.37 2.42 2.32 6,000 0 0.1
17/10/2013
2.37
 171,510 2.37 2.42 2.35 0 0 0
16/10/2013
2.37
 160,680 2.27 2.40 2.27 0 0 0
15/10/2013
2.27
 96,930 2.25 2.27 2.23 0 0 0
14/10/2013
2.25
 73,180 2.25 2.27 2.23 0 0 0
11/10/2013
2.25
 119,290 2.27 2.30 2.23 0 0 0
10/10/2013
2.27
 105,970 2.32 2.37 2.27 0 0 0
09/10/2013
2.32
 142,050 2.32 2.35 2.30 0 0 0
08/10/2013
2.32
 160,830 2.37 2.37 2.30 100 0 0.0
07/10/2013
2.37
 217,760 2.35 2.42 2.32 0 200 -0.0
04/10/2013
2.35
 494,600 2.23 2.37 2.23 1,100 0 0.0
03/10/2013
2.23
 301,570 2.15 2.23 2.15 17,100 0 0.2
02/10/2013
2.15
 69,570 2.13 2.20 2.13 200 0 0.0
01/10/2013
2.13
 210,400 2.18 2.23 2.10 0 5,000 -0.0
30/09/2013
2.18
 194,450 2.08 2.20 2.08 100 2,490 -0.0
27/09/2013
2.08
 80,430 2.13 2.13 2.08 0 1,510 -0.0
26/09/2013
2.13
 52,790 2.13 2.15 2.08 0 4,000 -0.0
25/09/2013
2.13
 282,550 2.05 2.15 2.05 17,150 1,150 0.1
24/09/2013
2.05
 41,370 2.05 2.08 2.03 0 0 0
23/09/2013
2.05
 114,920 1.98 2.08 1.95 0 0 0
20/09/2013
1.98
 42,690 2.03 2.03 1.98 0 0 0
19/09/2013
2.03
 26,210 2.05 2.05 2.03 0 0 0
18/09/2013
2.05
 146,900 1.98 2.08 2.00 4,000 0 0.0
17/09/2013
1.98
 42,850 1.98 1.98 1.95 0 5,000 -0.0
16/09/2013
1.98
 27,000 2.00 2.00 1.98 2,150 0 0.0
13/09/2013
2.00
 8,810 1.98 2.03 1.98 0 0 0
12/09/2013
1.98
 22,780 2.03 2.03 1.98 0 0 0
11/09/2013
2.03
 7,670 2.00 2.03 1.95 0 0 0
10/09/2013
2.00
 28,950 1.93 2.00 1.95 2,000 0 0.0
09/09/2013
1.93
 53,000 2.00 2.00 1.93 0 0 0
06/09/2013
2.00
 15,060 2.00 2.03 1.98 0 5,000 -0.0
05/09/2013
2.00
 132,660 1.95 2.03 1.95 0 0 0
04/09/2013
1.95
 26,360 2.00 2.00 1.95 0 0 0
03/09/2013
2.00
 53,910 2.03 2.05 1.98 0 0 0
30/08/2013
2.03
 49,130 2.03 2.08 1.98 0 0 0
29/08/2013
2.03
 42,310 2.05 2.10 2.03 0 0 0
28/08/2013
2.05
 117,440 2.13 2.13 2.03 0 0 0
27/08/2013
2.13
 69,430 2.13 2.18 2.13 0 21,750 -0.2
26/08/2013
2.13
 40,890 2.13 2.15 2.10 0 0 0
23/08/2013
2.13
 125,770 2.15 2.18 2.10 0 0 0
22/08/2013
2.15
 145,430 2.15 2.20 2.13 0 10,000 -0.1
21/08/2013
2.15
 128,620 2.15 2.18 2.10 0 0 0
20/08/2013
2.15
 54,900 2.18 2.20 2.10 0 0 0
19/08/2013
2.18
 93,240 2.13 2.20 2.10 10,000 0 0.1
16/08/2013
2.13
 41,580 2.13 2.13 2.08 0 0 0
15/08/2013
2.13
 162,620 2.08 2.13 2.05 0 0 0
14/08/2013
2.08
 85,930 2.05 2.08 2.00 0 0 0
13/08/2013
2.05
 31,020 2.08 2.10 2.00 0 0 0
12/08/2013
2.08
 56,070 2.10 2.10 2.08 10,000 0 0.1
09/08/2013
2.10
 49,640 2.10 2.13 2.08 0 0 0
08/08/2013
2.10
 128,680 2.13 2.23 2.10 0 10,000 -0.1
07/08/2013
2.13
 68,710 2.00 2.13 2.03 0 0 0
06/08/2013
2.00
 70,740 2.03 2.03 1.98 0 0 0
05/08/2013
2.03
 24,160 2.08 2.08 2.03 0 0 0
02/08/2013
2.08
 13,930 2.03 2.08 2.00 0 0 0
01/08/2013
2.03
 46,820 2.00 2.03 1.98 0 20,140 -0.2
31/07/2013
2.00
 43,800 2.05 2.05 1.98 0 0 0
30/07/2013
2.05
 12,020 2.05 2.08 1.98 0 140 -0.0
29/07/2013
2.05
 29,490 2.18 2.18 2.05 0 0 0
26/07/2013
2.18
 49,540 2.20 2.20 2.13 0 0 0
25/07/2013
2.20
 17,010 2.20 2.20 2.15 0 720 -0.0
24/07/2013
2.20
 121,540 2.18 2.20 2.15 0 0 0
23/07/2013
2.18
 124,940 2.25 2.25 2.18 0 0 0
22/07/2013
2.25
 153,510 2.30 2.30 2.20 0 0 0
19/07/2013
2.30
 107,500 2.27 2.30 2.25 0 0 0
18/07/2013
2.27
 37,430 2.32 2.32 2.27 0 0 0
17/07/2013
2.32
 50,900 2.32 2.35 2.30 0 0 0
16/07/2013
2.32
 49,600 2.35 2.35 2.30 0 0 0
15/07/2013
2.35
 182,580 2.32 2.37 2.30 0 1,980 -0.0
12/07/2013
2.32
 58,240 2.23 2.37 2.25 0 0 0
11/07/2013
2.23
 41,610 2.25 2.27 2.23 0 0 0
10/07/2013
2.25
 49,490 2.27 2.32 2.25 0 0 0
09/07/2013
2.27
 63,750 2.27 2.30 2.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |