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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |