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) 		-2.20 -13.75% 319,146,100 -22,829,300 -338.4
13.15
16
14.10
2 tháng
(2026-01-19) 		-1.90 -12.10% 594,442,800 -53,445,800 -801.2
13.15
16
14.10
3 tháng
(2025-12-19) 		-4 -22.47% 848,660,800 -65,611,800 -992.2
13.15
18.15
14.10
6 tháng
(2025-09-22) 		-8.80 -38.94% 2,188,123,700 -118,722,400 -2,022.6
13.15
23.40
14.10
12 tháng
(2025-03-24) 		-0.35 -2.44% 4,723,989,500 -95,563,105 -2,116.4
10.51
24.20
14.10
24 tháng
(2024-03-29) 		-2.48 -15.22% 7,678,795,900 -91,086,326 -1,956.2
10
24.20
14.10
36 tháng
(2023-04-04) 		3.40 32.64% 12,203,855,200 -109,846,574 -2,262.9
9.74
24.20
14.10
60 tháng
(2021-04-14) 		-2.30 -14.30% 17,259,292,800 -180,398,786 -3,114.2
6.62
36.30
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |