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)
05/04/2013
2.14
 52,250 2.10 2.20 2.10 0 2,000 -0.0
04/04/2013
2.10
 96,290 2.18 2.22 2.10 0 0 0
03/04/2013
2.18
 106,830 2.25 2.27 2.18 0 0 0
02/04/2013
2.25
 92,040 2.25 2.35 2.23 2,000 0 0.0
01/04/2013
2.25
 37,940 2.25 2.27 2.18 0 0 0
29/03/2013
2.25
 208,060 2.16 2.27 2.02 0 0 0
28/03/2013
2.16
 160,510 2.16 2.20 2.12 0 0 0
27/03/2013
2.16
 132,690 2.31 2.31 2.16 0 18,000 -0.2
26/03/2013
2.31
 123,170 2.33 2.35 2.25 0 0 0
25/03/2013
2.33
 120,110 2.31 2.37 2.25 0 0 0
22/03/2013
2.31
 208,740 2.37 2.37 2.23 0 0 0
21/03/2013
2.37
 63,190 2.37 2.41 2.35 0 0 0
20/03/2013
2.37
 46,300 2.37 2.41 2.35 0 0 0
19/03/2013
2.37
 84,220 2.37 2.39 2.35 0 0 0
18/03/2013
2.37
 170,970 2.47 2.47 2.37 0 0 0
15/03/2013
2.47
 77,060 2.45 2.47 2.39 0 0 0
14/03/2013
2.45
 135,640 2.37 2.45 2.35 0 0 0
13/03/2013
2.37
 188,830 2.45 2.47 2.33 0 0 0
12/03/2013
2.45
 169,390 2.45 2.51 2.39 0 0 0
11/03/2013
2.45
 185,600 2.37 2.53 2.37 0 0 0
08/03/2013
2.37
 110,900 2.35 2.37 2.33 0 0 0
07/03/2013
2.35
 225,830 2.31 2.41 2.31 0 0 0
06/03/2013
2.31
 108,180 2.29 2.35 2.29 0 0 0
05/03/2013
2.29
 110,320 2.41 2.41 2.25 0 0 0
04/03/2013
2.41
 249,380 2.51 2.53 2.35 100 0 0.0
01/03/2013
2.51
 186,100 2.45 2.51 2.39 0 0 0
28/02/2013
2.45
 135,920 2.43 2.51 2.41 0 0 0
27/02/2013
2.43
 115,210 2.43 2.47 2.31 0 1,000 -0.0
26/02/2013
2.43
 227,700 2.61 2.63 2.43 0 0 0
25/02/2013
2.61
 205,470 2.57 2.71 2.59 0 0 0
22/02/2013
2.57
 233,400 2.59 2.71 2.41 0 0 0
21/02/2013
2.59
 591,530 2.77 2.93 2.59 18,000 0 0.3
20/02/2013
2.77
 365,060 2.77 2.77 2.71 0 0 0
19/02/2013
2.77
 319,210 2.77 2.85 2.63 0 0 0
18/02/2013
2.77
 162,340 2.89 2.89 2.77 0 0 0
08/02/2013
2.89
 183,320 2.91 2.91 2.75 0 0 0
07/02/2013
2.91
 410,000 2.75 2.91 2.69 0 0 0
06/02/2013
2.75
 252,790 2.77 2.87 2.75 0 0 0
05/02/2013
2.77
 362,840 2.67 2.81 2.61 1,900 0 0.0
04/02/2013
2.67
 207,830 2.55 2.67 2.49 0 0 0
01/02/2013
2.55
 177,660 2.51 2.55 2.43 0 0 0
31/01/2013
2.51
 177,930 2.53 2.55 2.45 0 0 0
30/01/2013
2.53
 149,580 2.57 2.71 2.51 0 0 0
29/01/2013
2.57
 402,940 2.41 2.57 2.43 2,000 0 0.0
28/01/2013
2.41
 453,610 2.37 2.53 2.41 0 0 0
25/01/2013
2.37
 67,750 2.31 2.41 2.29 0 0 0
24/01/2013
2.31
 137,920 2.18 2.31 2.14 0 0 0
23/01/2013
2.18
 146,080 2.25 2.35 2.18 0 0 0
22/01/2013
2.25
 221,760 2.27 2.41 2.25 0 0 0
21/01/2013
2.27
 83,990 2.33 2.39 2.27 0 0 0
18/01/2013
2.33
 186,250 2.45 2.45 2.33 0 0 0
17/01/2013
2.45
 461,020 2.31 2.47 2.41 0 2,000 -0.0
16/01/2013
2.31
 215,150 2.18 2.31 2.20 0 6,000 -0.1
15/01/2013
2.18
 131,750 2.08 2.18 2.10 0 0 0
14/01/2013
2.08
 97,660 1.98 2.08 1.94 0 0 0
11/01/2013
1.98
 148,780 1.98 2.08 1.98 0 0 0
10/01/2013
1.98
 40,690 1.98 1.98 1.92 0 0 0
09/01/2013
1.98
 206,210 1.98 2.06 1.90 0 0 0
08/01/2013
1.98
 67,240 2.00 2.04 1.98 0 0 0
07/01/2013
2.00
 164,600 2.10 2.12 2.00 0 0 0
04/01/2013
2.10
 98,380 2.12 2.16 2.04 5,000 0 0.1
03/01/2013
2.12
 112,440 2.22 2.22 2.12 0 6,000 -0.1
02/01/2013
2.22
 162,150 2.14 2.23 2.14 0 0 0
28/12/2012
2.14
 68,530 2.16 2.22 2.10 0 1,000 -0.0
27/12/2012
2.16
 108,860 2.16 2.25 2.14 0 0 0
26/12/2012
2.16
 80,500 2.10 2.18 2.08 0 0 0
25/12/2012
2.10
 112,020 2.10 2.14 2.10 0 0 0
24/12/2012
2.10
 105,150 2.12 2.16 2.08 0 0 0
21/12/2012
2.12
 179,710 2.04 2.14 2.02 1,000 0 0.0
20/12/2012
2.04
 325,600 1.98 2.08 2.00 0 0 0
19/12/2012
1.98
 319,950 1.90 1.98 1.94 10,000 0 0.1
18/12/2012
1.90
 62,320 1.92 1.92 1.90 0 0 0
17/12/2012
1.92
 86,610 1.92 1.94 1.88 0 0 0
14/12/2012
1.92
 153,480 1.94 1.96 1.90 0 0 0
13/12/2012
1.94
 209,960 1.92 2.00 1.90 0 0 0
12/12/2012
1.92
 123,490 1.90 1.96 1.88 0 3,000 -0.0
11/12/2012
1.90
 70,680 1.92 1.96 1.90 0 0 0
10/12/2012
1.92
 115,300 1.88 1.96 1.88 0 0 0
07/12/2012
1.88
 85,060 1.94 1.94 1.88 0 0 0
06/12/2012
1.94
 32,390 1.96 1.96 1.90 0 0 0
05/12/2012
1.96
 263,180 1.90 1.98 1.94 3,000 0 0.0
04/12/2012
1.90
 253,070 1.82 1.90 1.80 0 0 0
03/12/2012
1.82
 26,350 1.84 1.86 1.78 0 0 0
30/11/2012
1.84
 73,460 1.80 1.84 1.76 0 0 0
29/11/2012
1.80
 10,350 1.76 1.80 1.76 0 0 0
28/11/2012
1.76
 41,600 1.76 1.80 1.76 0 0 0
27/11/2012
1.76
 64,970 1.80 1.80 1.72 0 0 0
26/11/2012
1.80
 11,730 1.80 1.82 1.76 0 0 0
23/11/2012
1.80
 53,640 1.80 1.86 1.80 0 0 0
22/11/2012
1.80
 214,440 1.72 1.80 1.74 0 0 0
21/11/2012
1.72
 32,790 1.76 1.78 1.72 0 0 0
20/11/2012
1.76
 54,920 1.70 1.76 1.70 0 0 0
19/11/2012
1.70
 51,890 1.72 1.74 1.68 0 0 0
16/11/2012
1.72
 10,180 1.66 1.72 1.66 0 0 0
15/11/2012
1.66
 18,720 1.72 1.76 1.66 0 0 0
14/11/2012
1.72
 51,590 1.80 1.80 1.72 0 0 0
13/11/2012
1.80
 80,710 1.76 1.82 1.76 0 0 0
12/11/2012
1.76
 133,110 1.68 1.76 1.70 0 0 0
09/11/2012
1.68
 32,760 1.68 1.68 1.64 0 0 0
08/11/2012
1.68
 27,100 1.68 1.68 1.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |