CTCP Tập đoàn Đất Xanh (dxg)

18.65
-0.50
(-2.61%)
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
(2025-11-05) 		-0.95 -4.73% 297,856,500 -21,783,400 -403.6
18.25
20.10
18.65
2 tháng
(2025-10-06) 		-2.10 -9.88% 935,479,200 -25,717,200 -468.0
18.25
22.60
18.65
3 tháng
(2025-09-08) 		-3.40 -15.08% 1,451,229,700 -55,496,800 -1,156.6
18.25
24.20
18.65
6 tháng
(2025-06-09) 		3.50 22.36% 2,971,959,500 -35,414,094 -836.1
15.60
24.20
18.65
12 tháng
(2024-12-10) 		4.55 31.20% 4,556,754,600 -10,298,215 -776.9
10.51
24.20
18.65
24 tháng
(2023-12-18) 		3.86 25.22% 7,575,983,500 -22,441,442 -913.3
10
24.20
18.65
36 tháng
(2022-12-21) 		8.78 84.75% 12,011,581,400 -70,014,334 -1,442.7
7.62
24.20
18.65
60 tháng
(2020-12-31) 		8.38 77.83% 16,885,233,520 -112,926,836 -2,140.2
6.62
36.30
18.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/11/2012
1.68
 79,680 1.66 1.70 1.64 0 0 0
06/11/2012
1.66
 20,770 1.62 1.66 1.58 0 0 0
05/11/2012
1.62
 153,460 1.70 1.70 1.62 0 0 0
02/11/2012
1.70
 10,400 1.78 1.78 1.70 0 0 0
01/11/2012
1.78
 83,610 1.76 1.80 1.70 0 0 0
31/10/2012
1.76
 120,850 1.84 1.84 1.76 0 0 0
30/10/2012
1.84
 297,390 1.76 1.84 1.84 0 3,000 -0.0
29/10/2012
1.76
 93,550 1.68 1.76 1.68 0 0 0
26/10/2012
1.68
 31,540 1.62 1.68 1.62 0 0 0
25/10/2012
1.62
 51,210 1.70 1.70 1.62 0 0 0
24/10/2012
1.70
 52,470 1.66 1.70 1.62 0 4,660 -0.0
23/10/2012
1.66
 63,290 1.58 1.66 1.58 0 0 0
22/10/2012
1.58
 59,110 1.60 1.60 1.52 0 0 0
19/10/2012
1.60
 96,140 1.68 1.70 1.60 0 0 0
18/10/2012
1.68
 42,100 1.68 1.70 1.64 0 2,340 -0.0
17/10/2012
1.68
 42,910 1.68 1.74 1.66 0 0 0
16/10/2012
1.68
 51,250 1.60 1.68 1.62 0 0 0
15/10/2012
1.60
 190,120 1.60 1.66 1.54 0 3,000 -0.0
12/10/2012
1.60
 26,670 1.58 1.62 1.54 0 0 0
11/10/2012
1.58
 70,450 1.58 1.64 1.58 10,000 0 0.1
10/10/2012
1.58
 50,710 1.56 1.62 1.56 3,000 0 0.0
09/10/2012
1.56
 38,720 1.56 1.60 1.56 0 0 0
08/10/2012
1.56
 97,830 1.50 1.56 1.50 0 0 0
05/10/2012
1.50
 28,610 1.44 1.50 1.44 0 0 0
04/10/2012
1.44
 16,680 1.44 1.44 1.40 0 0 0
03/10/2012
1.44
 63,610 1.38 1.44 1.38 0 0 0
02/10/2012
1.38
 62,800 1.44 1.44 1.38 0 0 0
01/10/2012
1.44
 75,370 1.50 1.50 1.44 0 0 0
28/09/2012
1.50
 54,950 1.56 1.58 1.50 0 0 0
27/09/2012
1.56
 14,090 1.64 1.64 1.56 0 0 0
26/09/2012
1.64
 33,240 1.62 1.64 1.60 0 0 0
25/09/2012
1.62
 1,000 1.60 1.62 1.58 0 0 0
24/09/2012
1.60
 9,450 1.66 1.66 1.58 0 0 0
21/09/2012
1.66
 48,090 1.58 1.66 1.58 0 0 0
20/09/2012
1.58
 40,300 1.60 1.60 1.52 0 0 0
19/09/2012
1.60
 31,190 1.64 1.64 1.58 0 0 0
18/09/2012
1.64
 63,240 1.72 1.72 1.64 0 0 0
17/09/2012
1.72
 11,400 1.76 1.76 1.70 0 0 0
14/09/2012
1.76
 65,290 1.70 1.78 1.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |