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)
26/02/2014
3.77
 3,662,660 3.56 3.79 3.56 856,750 141,000 11.7
25/02/2014
3.56
 4,573,300 3.34 3.56 3.30 1,601,700 0 24.7
24/02/2014
3.34
 1,902,140 3.16 3.34 3.16 95,000 0 1.4
21/02/2014
3.16
 2,153,950 3.25 3.28 3.07 157,000 180 2.3
20/02/2014
3.25
 4,451,230 3.48 3.48 3.25 670,000 60,760 9.3
19/02/2014
3.48
 3,211,590 3.25 3.48 3.32 400,000 46,000 5.4
18/02/2014
3.25
 3,324,730 3.05 3.25 3.05 345,550 149,120 2.8
17/02/2014
3.05
 3,262,210 3.03 3.10 2.96 3,000 11,900 -0.1
14/02/2014
3.03
 1,681,040 3.05 3.10 2.99 43,140 0 0.6
13/02/2014
3.05
 1,700,590 2.94 3.05 2.96 108,070 3,750 1.4
12/02/2014
2.94
 1,203,190 2.92 2.99 2.92 12,000 3,000 0.1
11/02/2014
2.92
 2,346,990 3.05 3.07 2.90 34,760 35,350 -0.0
10/02/2014
3.05
 1,601,610 3.01 3.07 2.96 25,700 64,100 -0.5
07/02/2014
3.01
 2,633,960 3.01 3.12 2.96 569,720 0 7.7
06/02/2014
3.01
 2,890,950 2.83 3.01 2.81 450,100 15,060 5.7
27/01/2014
2.83
 676,310 2.78 2.83 2.76 63,000 19,000 0.6
24/01/2014
2.78
 884,730 2.76 2.83 2.74 140,800 0 1.8
23/01/2014
2.76
 628,940 2.72 2.78 2.72 0 0 0
22/01/2014
2.72
 1,191,560 2.78 2.83 2.72 0 0 0
21/01/2014
2.78
 968,050 2.70 2.78 2.72 60,000 0 0.7
20/01/2014
2.70
 1,833,310 2.78 2.78 2.70 46,000 30,100 0.2
17/01/2014
2.78
 764,110 2.85 2.87 2.78 26,000 0 0.3
16/01/2014
2.85
 1,649,600 2.87 2.87 2.78 0 0 0
15/01/2014
2.87
 3,516,100 2.81 2.92 2.81 760,000 16,830 9.6
14/01/2014
2.81
 765,000 2.81 2.87 2.78 10,000 2,020 0.1
13/01/2014
2.81
 655,470 2.83 2.85 2.78 0 0 0
10/01/2014
2.83
 1,923,910 2.90 2.96 2.83 81,090 0 1.0
09/01/2014
2.90
 1,540,470 2.83 2.90 2.81 21,030 25,800 -0.1
08/01/2014
2.83
 528,200 2.83 2.85 2.78 0 100 -0.0
07/01/2014
2.83
 849,540 2.83 2.90 2.81 20,000 0 0.3
06/01/2014
2.83
 517,870 2.74 2.83 2.74 0 0 0
03/01/2014
2.74
 298,710 2.72 2.76 2.72 0 0 0
02/01/2014
2.72
 559,690 2.78 2.83 2.72 85,000 0 1.1
31/12/2013
2.78
 885,630 2.65 2.81 2.67 100,000 0 1.2
30/12/2013
2.65
 1,337,070 2.83 2.83 2.65 5,000 0 0.1
27/12/2013
2.83
 834,570 2.90 2.90 2.81 160,000 0 2.0
26/12/2013
2.90
 833,970 2.90 2.94 2.87 22,800 0 0.3
25/12/2013
2.90
 1,414,920 2.85 2.94 2.85 48,880 4,000 0.6
24/12/2013
2.85
 1,169,880 2.87 2.92 2.83 0 0 0
23/12/2013
2.87
 1,053,370 2.92 2.96 2.87 31,000 4,000 0.4
20/12/2013
2.92
 2,639,830 2.87 3.03 2.85 659,260 0 8.7
19/12/2013
2.87
 2,799,910 2.70 2.87 2.72 0 6,500 -0.1
18/12/2013
2.70
 345,840 2.74 2.74 2.67 0 0 0
17/12/2013
2.74
 1,824,830 2.63 2.74 2.63 0 0 0
16/12/2013
2.63
 655,540 2.65 2.70 2.63 0 0 0
13/12/2013
2.65
 573,400 2.63 2.67 2.61 0 0 0
12/12/2013
2.63
 678,900 2.63 2.67 2.58 31,000 0 0.4
11/12/2013: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
11/12/2013
2.63
 1,529,710 2.58 2.72 2.63 2,500 57,000 -0.6
10/12/2013
2.58
 1,606,790 2.62 2.67 2.58 21,500 0 0.3
09/12/2013
2.62
 2,009,380 2.69 2.71 2.62 4,000 37,000 -0.4
06/12/2013
2.69
 2,087,730 2.75 2.75 2.67 0 0 0
05/12/2013
2.75
 1,072,980 2.80 2.84 2.73 0 0 0
04/12/2013
2.80
 2,997,410 2.62 2.80 2.65 0 111,540 -1.4
03/12/2013
2.62
 3,901,630 2.56 2.67 2.54 8,000 7,000 0.0
02/12/2013
2.56
 653,480 2.58 2.60 2.54 10,000 0 0.1
29/11/2013
2.58
 737,820 2.62 2.65 2.58 39,000 0 0.5
28/11/2013
2.62
 1,573,900 2.54 2.67 2.56 0 0 0
27/11/2013
2.54
 1,462,980 2.62 2.67 2.52 30,000 5,000 0.3
26/11/2013
2.62
 765,020 2.62 2.62 2.56 0 0 0
25/11/2013
2.62
 891,740 2.54 2.65 2.54 68,000 0 0.8
22/11/2013
2.54
 907,590 2.60 2.60 2.49 41,540 3,000 0.5
21/11/2013
2.60
 1,082,450 2.73 2.75 2.60 10,000 0 0.1
20/11/2013
2.73
 667,050 2.69 2.80 2.69 0 0 0
19/11/2013
2.69
 2,145,180 2.62 2.71 2.56 0 0 0
18/11/2013
2.62
 985,210 2.67 2.71 2.62 0 18,200 -0.2
15/11/2013
2.67
 410,350 2.67 2.71 2.60 0 0 0
14/11/2013
2.67
 496,130 2.62 2.71 2.60 0 0 0
13/11/2013
2.62
 326,410 2.71 2.73 2.62 0 0 0
12/11/2013
2.71
 1,041,580 2.71 2.82 2.71 15,670 25,000 -0.1
11/11/2013
2.71
 856,230 2.54 2.71 2.54 5,040 0 0.1
08/11/2013
2.54
 438,430 2.45 2.54 2.43 5,460 0 0.1
07/11/2013
2.45
 352,460 2.49 2.56 2.45 4,000 0 0.0
06/11/2013
2.49
 376,910 2.47 2.54 2.41 7,000 0 0.1
05/11/2013
2.47
 937,140 2.32 2.47 2.39 3,000 0 0.0
04/11/2013
2.32
 921,830 2.17 2.32 2.17 0 6,300 -0.1
01/11/2013
2.17
 164,180 2.15 2.17 2.10 0 0 0
31/10/2013
2.15
 95,600 2.15 2.15 2.13 0 0 0
30/10/2013
2.15
 77,420 2.17 2.19 2.13 0 0 0
29/10/2013
2.17
 137,860 2.10 2.17 2.06 0 0 0
28/10/2013
2.10
 338,600 2.19 2.19 2.10 0 0 0
25/10/2013
2.19
 262,280 2.19 2.26 2.17 28,360 100 0.3
24/10/2013
2.19
 585,150 2.28 2.28 2.17 122,500 5,000 1.2
23/10/2013
2.28
 179,390 2.23 2.28 2.23 11,300 0 0.1
22/10/2013
2.23
 323,910 2.26 2.30 2.21 6,500 0 0.1
21/10/2013
2.26
 1,287,460 2.13 2.26 2.15 8,000 0 0.1
18/10/2013
2.13
 188,180 2.08 2.13 2.04 6,000 0 0.1
17/10/2013
2.08
 171,510 2.08 2.13 2.06 0 0 0
16/10/2013
2.08
 160,680 2.00 2.10 2.00 0 0 0
15/10/2013
2.00
 96,930 1.97 2.00 1.95 0 0 0
14/10/2013
1.97
 73,180 1.97 2.00 1.95 0 0 0
11/10/2013
1.97
 119,290 2.00 2.02 1.95 0 0 0
10/10/2013
2.00
 105,970 2.04 2.08 2.00 0 0 0
09/10/2013
2.04
 142,050 2.04 2.06 2.02 0 0 0
08/10/2013
2.04
 160,830 2.08 2.08 2.02 100 0 0.0
07/10/2013
2.08
 217,760 2.06 2.13 2.04 0 200 -0.0
04/10/2013
2.06
 494,600 1.95 2.08 1.95 1,100 0 0.0
03/10/2013
1.95
 301,570 1.89 1.95 1.89 17,100 0 0.2
02/10/2013
1.89
 69,570 1.87 1.93 1.87 200 0 0.0
01/10/2013
1.87
 210,400 1.91 1.95 1.84 0 5,000 -0.0
30/09/2013
1.91
 194,450 1.82 1.93 1.82 100 2,490 -0.0

Chính sách bảo mật | Điều khoản sử dụng |