CTCP Tập đoàn Đất Xanh (dxg)

10.30
0.05
(0.49%)
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
(2026-06-29) 		-2.35 -18.65% 221,294,400 -6,209,863 0
9.97
12.70
10.30
2 tháng
(2026-06-01) 		-2.95 -22.35% 382,126,400 -28,260,439 0
9.97
13.35
10.30
3 tháng
(2026-05-04) 		-3.35 -24.61% 739,755,600 -25,745,278 0
9.97
14.21
10.30
6 tháng
(2026-01-30) 		-3.26 -24.12% 1,726,362,500 -59,166,055 -569.9
9.97
14.21
10.30
12 tháng
(2025-08-04) 		-7.29 -41.58% 4,338,021,800 -166,377,677 -2,569.2
9.97
21.23
10.30
24 tháng
(2024-08-08) 		0.90 9.62% 8,087,823,400 -92,799,151 -1,732.9
9.22
21.23
10.30
36 tháng
(2023-08-14) 		-3.64 -26.23% 11,664,612,500 -123,424,097 -2,173.7
8.78
21.23
10.30
60 tháng
(2021-08-24) 		-2.25 -17.98% 17,701,471,800 -184,436,141 -2,581.8
5.81
31.84
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2014
3.43
 914,280 3.43 3.48 3.41 140,000 130,000 0.2
21/07/2014
3.43
 616,290 3.50 3.52 3.39 0 0 0
18/07/2014
3.50
 1,708,610 3.43 3.54 3.43 249,490 15,000 3.7
17/07/2014
3.43
 368,410 3.41 3.43 3.36 1,000 50,000 -0.7
16/07/2014
3.41
 1,015,450 3.41 3.48 3.41 208,000 50,000 2.4
15/07/2014
3.41
 466,240 3.39 3.43 3.39 71,530 107,410 -0.5
14/07/2014
3.39
 170,860 3.39 3.41 3.34 30,000 0 0.5
11/07/2014
3.39
 322,430 3.36 3.39 3.32 1,000 0 0.0
10/07/2014
3.36
 880,210 3.45 3.45 3.32 19,200 112,590 -1.4
09/07/2014
3.45
 901,920 3.43 3.52 3.45 166,290 0 2.6
08/07/2014
3.43
 522,970 3.43 3.45 3.39 0 20,010 -0.3
07/07/2014
3.43
 895,670 3.50 3.50 3.41 0 5,000 -0.1
04/07/2014
3.50
 532,630 3.48 3.54 3.43 78,910 0 1.2
03/07/2014
3.48
 1,159,700 3.30 3.48 3.39 27,660 70,350 -0.7
02/07/2014
3.30
 3,980,520 3.30 3.36 3.30 154,000 8,940 2.2
01/07/2014
3.30
 364,250 3.32 3.34 3.30 0 50,000 -0.7
30/06/2014
3.32
 108,610 3.32 3.34 3.30 19,000 0 0.3
27/06/2014
3.32
 199,130 3.32 3.34 3.30 100,000 4,080 1.4
26/06/2014
3.32
 477,290 3.30 3.36 3.28 100,000 27,940 1.1
25/06/2014
3.30
 184,570 3.25 3.30 3.25 0 0 0
24/06/2014
3.25
 177,110 3.25 3.28 3.23 0 0 0
23/06/2014
3.25
 135,830 3.34 3.36 3.25 0 0 0
20/06/2014
3.34
 335,970 3.36 3.36 3.34 195,520 157,920 0.6
19/06/2014
3.36
 356,440 3.39 3.39 3.23 209,550 5,000 3.1
18/06/2014
3.39
 1,139,380 3.32 3.43 3.34 105,100 90,000 0.2
17/06/2014
3.32
 92,830 3.32 3.32 3.28 700 0 0.0
16/06/2014
3.32
 134,430 3.30 3.34 3.30 100,000 20,000 1.2
13/06/2014
3.30
 60,560 3.30 3.32 3.28 10,550 0 0.2
12/06/2014
3.30
 312,880 3.23 3.34 3.23 42,450 29,000 0.2
11/06/2014
3.23
 85,860 3.23 3.30 3.21 0 5,000 -0.1
10/06/2014
3.23
 76,210 3.30 3.32 3.21 15,900 0 0.2
09/06/2014
3.30
 343,950 3.25 3.36 3.21 73,000 20,000 0.8
06/06/2014
3.25
 122,550 3.19 3.25 3.12 21,000 4,000 0.2
05/06/2014
3.19
 40,360 3.16 3.19 3.10 10,040 1,260 0.1
04/06/2014
3.16
 152,890 3.21 3.23 3.16 99,500 1,000 1.4
03/06/2014
3.21
 156,620 3.14 3.21 3.14 133,410 21,340 1.6
02/06/2014
3.14
 178,880 3.21 3.23 3.10 35,300 0 0.5
30/05/2014
3.21
 129,690 3.25 3.28 3.21 54,500 2,000 0.8
29/05/2014
3.25
 295,490 3.32 3.32 3.21 60,000 0 0.9
28/05/2014
3.32
 194,000 3.34 3.34 3.28 50,000 15,000 0.5
27/05/2014
3.34
 297,510 3.23 3.34 3.23 63,000 14,310 0.7
26/05/2014
3.23
 177,620 3.19 3.28 3.14 83,710 16,000 1.0
23/05/2014
3.19
 246,240 3.23 3.25 3.12 48,000 5,000 0.6
22/05/2014
3.23
 240,040 3.39 3.39 3.23 44,600 5,000 0.6
21/05/2014
3.39
 305,510 3.34 3.39 3.25 131,570 5,000 1.9
20/05/2014
3.34
 444,850 3.23 3.34 3.16 236,980 30,000 3.0
19/05/2014
3.23
 326,720 3.07 3.25 2.99 267,990 0 3.6
16/05/2014
3.07
 189,080 2.94 3.07 2.87 268,580 0 3.5
15/05/2014
2.94
 538,770 2.94 3.07 2.74 403,870 0 5.3
14/05/2014
2.94
 324,300 2.78 2.94 2.74 1,400 0 0.0
13/05/2014
2.78
 624,350 2.83 2.90 2.72 380,120 50 4.8
12/05/2014
2.83
 1,018,380 3.03 3.03 2.83 417,260 0 5.3
09/05/2014
3.03
 963,490 2.96 3.05 2.85 356,250 0 4.7
08/05/2014
2.96
 608,620 3.19 3.19 2.96 79,000 0 1.1
07/05/2014
3.19
 285,640 3.19 3.23 3.12 80,000 40,000 0.6
06/05/2014
3.19
 1,059,390 3.36 3.36 3.14 20,000 477,440 -6.5
05/05/2014
3.36
 215,030 3.54 3.54 3.34 0 0 0
29/04/2014
3.54
 192,220 3.48 3.54 3.43 41,160 0 0.6
28/04/2014
3.48
 223,990 3.54 3.56 3.48 37,280 0 0.6
25/04/2014
3.54
 169,740 3.52 3.59 3.52 0 0 0
24/04/2014
3.52
 223,510 3.48 3.56 3.50 32,050 10,000 0.3
23/04/2014
3.48
 725,780 3.54 3.65 3.48 81,260 30,000 0.8
22/04/2014
3.54
 370,350 3.41 3.54 3.39 80,000 0 1.2
21/04/2014
3.41
 788,490 3.39 3.50 3.34 529,690 0 8.1
18/04/2014
3.39
 449,740 3.56 3.56 3.32 40,000 0 0.6
17/04/2014
3.56
 375,160 3.48 3.59 3.50 170,410 0 2.7
16/04/2014
3.48
 970,730 3.52 3.54 3.39 307,500 0 4.8
15/04/2014
3.52
 975,220 3.65 3.68 3.50 508,980 0 8.2
14/04/2014
3.65
 634,920 3.70 3.72 3.65 697,250 10 11.5
11/04/2014
3.70
 897,940 3.72 3.72 3.63 405,870 60,000 5.7
10/04/2014
3.72
 1,078,500 3.68 3.74 3.65 539,910 60,000 8.0
08/04/2014
3.68
 1,172,100 3.54 3.70 3.54 436,290 9,500 7.0
07/04/2014
3.54
 535,580 3.50 3.56 3.48 0 5,000 -0.1
04/04/2014
3.50
 626,070 3.54 3.59 3.45 18,630 0 0.3
03/04/2014
3.54
 1,241,920 3.32 3.54 3.34 449,350 0 7.0
02/04/2014
3.32
 1,049,070 3.41 3.45 3.21 30,030 0 0.5
01/04/2014
3.41
 1,143,900 3.63 3.63 3.39 14,500 34,000 -0.3
31/03/2014
3.63
 1,017,080 3.70 3.74 3.63 50,000 0 0.8
28/03/2014
3.70
 831,140 3.77 3.81 3.68 35,000 0 0.6
27/03/2014
3.77
 1,250,510 3.70 3.77 3.70 168,160 850 2.8
26/03/2014
3.70
 2,238,420 3.77 3.81 3.65 845,190 63,400 13.0
25/03/2014
3.77
 1,801,860 3.90 3.90 3.74 13,000 57,530 -0.8
24/03/2014
3.90
 1,066,600 3.83 3.94 3.85 0 0 0
21/03/2014
3.83
 877,320 3.79 3.90 3.77 11,000 0 0.2
20/03/2014
3.79
 1,182,250 3.90 3.92 3.74 0 3,000 -0.1
19/03/2014
3.90
 1,834,800 3.72 3.90 3.70 22,850 10,720 0.2
18/03/2014
3.72
 2,052,590 3.63 3.79 3.61 617,250 26,950 9.9
17/03/2014
3.63
 1,543,460 3.59 3.72 3.56 69,190 13,200 0.9
14/03/2014
3.59
 1,806,680 3.61 3.68 3.56 271,850 300,000 -0.5
13/03/2014
3.61
 691,060 3.59 3.63 3.56 56,830 0 0.9
12/03/2014
3.59
 1,245,490 3.65 3.68 3.59 85,020 10,000 1.2
11/03/2014
3.65
 1,342,930 3.65 3.74 3.63 55,400 10,000 0.8
10/03/2014
3.65
 1,048,920 3.63 3.65 3.59 5,000 10,000 -0.1
07/03/2014
3.63
 1,218,900 3.70 3.70 3.59 20 90 -0.0
06/03/2014
3.70
 3,802,060 3.52 3.70 3.50 775,210 0 12.5
05/03/2014
3.52
 871,230 3.48 3.52 3.43 32,000 23,000 0.1
04/03/2014
3.48
 1,542,900 3.41 3.48 3.30 231,460 50,000 2.7
03/03/2014
3.41
 2,032,290 3.61 3.63 3.39 69,800 279,670 -3.2
28/02/2014
3.61
 1,575,480 3.52 3.65 3.43 11,200 120,900 -1.7
27/02/2014
3.52
 3,619,020 3.77 3.79 3.52 697,850 35,000 11.2

Chính sách bảo mật | Điều khoản sử dụng |