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)
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
08/07/2013
2.27
 87,730 2.32 2.32 2.25 0 0 0
05/07/2013
2.32
 118,020 2.35 2.37 2.30 0 0 0
04/07/2013
2.35
 101,460 2.35 2.37 2.32 0 0 0
03/07/2013
2.35
 42,950 2.42 2.42 2.35 0 20 -0.0
02/07/2013
2.42
 109,880 2.40 2.45 2.40 0 0 0
01/07/2013
2.40
 92,260 2.32 2.40 2.32 0 100 -0.0
28/06/2013
2.32
 136,700 2.37 2.37 2.32 0 0 0
27/06/2013
2.37
 109,200 2.37 2.40 2.37 0 0 0
26/06/2013
2.37
 164,720 2.37 2.45 2.35 0 0 0
25/06/2013
2.37
 332,710 2.37 2.50 2.25 0 0 0
24/06/2013
2.37
 559,260 2.23 2.37 2.23 0 0 0
21/06/2013
2.23
 60,520 2.20 2.23 2.18 0 0 0
20/06/2013
2.20
 61,960 2.25 2.25 2.20 0 0 0
19/06/2013
2.25
 46,450 2.27 2.27 2.23 0 0 0
18/06/2013
2.27
 45,520 2.27 2.27 2.23 0 0 0
17/06/2013
2.27
 134,200 2.27 2.32 2.25 0 0 0
14/06/2013
2.27
 109,180 2.25 2.30 2.25 0 0 0
13/06/2013
2.25
 56,240 2.25 2.27 2.23 0 0 0
12/06/2013
2.25
 65,020 2.23 2.30 2.20 0 0 0
11/06/2013
2.23
 88,510 2.27 2.30 2.23 0 0 0
10/06/2013
2.27
 124,380 2.32 2.37 2.27 0 0 0
07/06/2013
2.32
 178,600 2.27 2.32 2.25 0 250 -0.0
06/06/2013
2.27
 113,020 2.30 2.30 2.23 0 3,220 -0.0
05/06/2013
2.30
 77,580 2.27 2.30 2.25 0 0 0
04/06/2013
2.27
 123,990 2.35 2.35 2.27 0 1,000 -0.0
03/06/2013
2.35
 132,390 2.42 2.45 2.35 0 2,000 -0.0
31/05/2013
2.42
 164,030 2.35 2.50 2.42 0 0 0
30/05/2013
2.35
 310,370 2.23 2.37 2.23 0 0 0
29/05/2013
2.23
 323,580 2.20 2.32 2.18 5,000 0 0.0
28/05/2013
2.20
 51,900 2.18 2.20 2.15 0 0 0
27/05/2013
2.18
 150,840 2.13 2.20 2.13 0 0 0
24/05/2013
2.13
 54,680 2.15 2.18 2.10 0 0 0
23/05/2013
2.15
 111,320 2.13 2.20 2.08 0 0 0
22/05/2013
2.13
 173,310 2.08 2.15 2.08 400 0 0.0
21/05/2013
2.08
 150,830 2.10 2.15 2.08 0 0 0
20/05/2013
2.10
 31,010 2.13 2.13 2.03 0 0 0
17/05/2013
2.13
 94,190 2.10 2.13 2.03 0 0 0
16/05/2013
2.10
 79,510 2.05 2.10 2.03 0 0 0
15/05/2013
2.05
 57,350 2.03 2.05 2.00 0 0 0
14/05/2013
2.03
 57,760 2.00 2.03 1.95 0 0 0
13/05/2013
2.00
 71,700 1.98 2.08 2.00 0 0 0
10/05/2013
1.98
 37,570 2.00 2.03 1.98 0 0 0
09/05/2013
2.00
 122,990 1.95 2.05 1.95 0 1,900 -0.0
08/05/2013
1.95
 22,190 1.95 1.98 1.90 0 0 0
07/05/2013
1.95
 74,270 1.98 2.03 1.93 0 0 0
06/05/2013
1.98
 63,080 1.85 1.98 1.90 0 0 0
03/05/2013
1.85
 70,450 1.85 1.90 1.85 0 0 0
02/05/2013
1.85
 76,090 1.93 1.95 1.85 0 0 0
26/04/2013
1.93
 68,240 2.03 2.03 1.93 0 0 0
25/04/2013
2.03
 50,580 2.08 2.10 2.03 0 0 0
24/04/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
24/04/2013
2.08
 19,320 2.02 2.15 2.00 0 0 0
23/04/2013
2.02
 86,430 2.02 2.08 2.00 0 0 0
22/04/2013
2.02
 52,190 2.10 2.12 2.02 0 0 0
18/04/2013
2.10
 81,860 2.06 2.16 2.06 0 10,000 -0.1
17/04/2013
2.06
 39,040 2.08 2.12 2.06 0 0 0
16/04/2013
2.08
 83,360 2.10 2.10 1.98 0 0 0
15/04/2013
2.10
 49,580 2.18 2.22 2.10 0 0 0
12/04/2013
2.18
 106,720 2.20 2.25 2.08 0 0 0
11/04/2013
2.20
 83,730 2.25 2.29 2.20 0 0 0
10/04/2013
2.25
 113,910 2.31 2.37 2.25 0 0 0
09/04/2013
2.31
 200,270 2.23 2.35 2.25 10,000 0 0.1
08/04/2013
2.23
 220,170 2.14 2.27 2.16 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |