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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |