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)
13/09/2012
1.70
 39,090 1.62 1.70 1.62 0 0 0
12/09/2012
1.62
 22,020 1.68 1.74 1.62 0 0 0
11/09/2012
1.68
 61,460 1.74 1.76 1.68 0 0 0
10/09/2012
1.74
 194,400 1.76 1.82 1.68 0 0 0
07/09/2012
1.76
 92,700 1.68 1.76 1.64 0 0 0
06/09/2012
1.68
 145,400 1.76 1.76 1.68 0 0 0
05/09/2012
1.76
 249,030 1.84 1.86 1.76 0 0 0
04/09/2012
1.84
 100,960 1.86 1.90 1.84 0 0 0
31/08/2012
1.86
 51,760 1.88 1.90 1.82 0 0 0
30/08/2012
1.88
 132,280 1.80 1.88 1.80 0 0 0
29/08/2012
1.80
 211,130 1.74 1.80 1.72 0 0 0
28/08/2012
1.74
 250,370 1.82 1.82 1.74 0 0 0
27/08/2012
1.82
 53,160 1.90 1.90 1.82 15,400 0 0.1
24/08/2012
1.90
 480,950 2.00 2.02 1.90 0 0 0
23/08/2012
2.00
 140 2.10 2.10 2.00 0 0 0
22/08/2012
2.10
 32,920 2.20 2.20 2.10 0 0 0
21/08/2012
2.20
 90,150 2.29 2.29 2.20 0 0 0
20/08/2012
2.29
 130,870 2.23 2.33 2.25 0 0 0
17/08/2012
2.23
 133,090 2.22 2.23 2.14 0 0 0
16/08/2012
2.22
 217,500 2.25 2.25 2.16 0 0 0
15/08/2012
2.25
 233,380 2.20 2.27 2.12 0 0 0
14/08/2012
2.20
 264,260 2.10 2.20 2.04 0 1,000 -0.0
13/08/2012
2.10
 72,190 2.06 2.10 2.00 0 0 0
10/08/2012
2.06
 222,900 2.04 2.14 2.06 0 0 0
09/08/2012
2.04
 194,220 1.96 2.04 1.96 0 0 0
08/08/2012
1.96
 112,290 1.98 2.00 1.94 0 0 0
07/08/2012
1.98
 279,180 1.90 1.98 1.90 0 0 0
06/08/2012
1.90
 105,070 1.82 1.90 1.84 0 0 0
03/08/2012
1.82
 30,220 1.80 1.86 1.82 0 0 0
02/08/2012
1.80
 61,730 1.82 1.86 1.80 0 0 0
01/08/2012
1.82
 41,970 1.86 1.86 1.80 0 0 0
31/07/2012
1.86
 86,780 1.80 1.88 1.80 0 0 0
30/07/2012
1.80
 82,590 1.80 1.82 1.76 0 0 0
27/07/2012
1.80
 144,610 1.88 1.92 1.80 0 0 0
26/07/2012
1.88
 38,050 1.84 1.88 1.80 0 0 0
25/07/2012
1.84
 112,480 1.92 1.94 1.84 0 0 0
24/07/2012
1.92
 103,080 2.02 2.02 1.92 0 0 0
23/07/2012
2.02
 160,820 2.10 2.12 2.00 0 0 0
20/07/2012
2.10
 295,480 2.04 2.14 2.10 0 0 0
19/07/2012
2.04
 261,720 1.96 2.04 1.96 0 0 0
18/07/2012
1.96
 255,940 1.88 1.96 1.90 0 0 0
17/07/2012
1.88
 16,110 1.80 1.88 1.82 0 0 0
16/07/2012
1.80
 232,100 1.78 1.86 1.80 0 0 0
13/07/2012
1.78
 152,010 1.70 1.78 1.70 0 0 0
12/07/2012
1.70
 45,780 1.68 1.72 1.68 0 0 0
11/07/2012
1.68
 57,770 1.62 1.70 1.58 0 0 0
10/07/2012
1.62
 31,640 1.68 1.68 1.62 0 0 0
09/07/2012
1.68
 29,460 1.76 1.76 1.68 0 0 0
06/07/2012
1.76
 121,150 1.68 1.76 1.70 8,000 0 0.1
05/07/2012
1.68
 78,160 1.68 1.68 1.60 100 0 0.0
04/07/2012
1.68
 123,190 1.76 1.76 1.68 0 0 0
03/07/2012
1.76
 61,410 1.84 1.88 1.76 0 0 0
02/07/2012
1.84
 24,350 1.88 1.96 1.84 0 0 0
29/06/2012
1.88
 84,860 1.96 1.98 1.88 0 0 0
28/06/2012
1.96
 127,640 1.98 1.98 1.88 0 0 0
27/06/2012
1.98
 71,190 2.08 2.12 1.98 1,000 0 0.0
26/06/2012
2.08
 110,860 2.18 2.18 2.08 0 0 0
25/06/2012
2.18
 76,630 2.27 2.33 2.18 0 0 0
22/06/2012
2.27
 100,500 2.35 2.35 2.27 0 0 0
21/06/2012
2.35
 27,430 2.35 2.39 2.33 0 0 0
20/06/2012
2.35
 46,720 2.33 2.39 2.33 0 0 0
19/06/2012
2.33
 117,830 2.45 2.45 2.33 0 0 0
18/06/2012
2.45
 98,340 2.45 2.53 2.45 0 0 0
15/06/2012
2.45
 86,160 2.47 2.55 2.39 0 0 0
14/06/2012
2.47
 107,140 2.59 2.59 2.47 0 0 0
13/06/2012
2.59
 119,480 2.61 2.61 2.49 0 0 0
12/06/2012
2.61
 170,940 2.67 2.69 2.55 0 0 0
11/06/2012
2.67
 76,960 2.61 2.67 2.61 0 0 0
08/06/2012
2.61
 348,620 2.57 2.69 2.61 0 4,000 -0.1
07/06/2012
2.57
 250,780 2.45 2.57 2.57 0 0 0
06/06/2012
2.45
 258,070 2.35 2.45 2.35 0 0 0
05/06/2012
2.35
 69,970 2.25 2.35 2.16 0 0 0
04/06/2012
2.25
 86,760 2.37 2.45 2.25 0 0 0
01/06/2012
2.37
 48,710 2.45 2.51 2.37 500 0 0.0
31/05/2012
2.45
 167,000 2.57 2.57 2.45 0 0 0
30/05/2012
2.57
 121,790 2.57 2.59 2.51 100 0 0.0
29/05/2012
2.57
 179,710 2.53 2.57 2.45 0 0 0
28/05/2012
2.53
 168,550 2.41 2.53 2.41 100 0 0.0
25/05/2012
2.41
 115,850 2.31 2.41 2.22 0 0 0
24/05/2012
2.31
 94,700 2.43 2.43 2.31 100 0 0.0
23/05/2012
2.43
 59,420 2.55 2.55 2.43 3,000 0 0.0
22/05/2012
2.55
 81,950 2.63 2.63 2.51 0 0 0
21/05/2012
2.63
 266,310 2.61 2.73 2.49 0 0 0
18/05/2012
2.61
 84,240 2.73 2.73 2.61 15,000 0 0.2
17/05/2012
2.73
 97,050 2.87 2.87 2.73 0 0 0
16/05/2012
2.87
 104,670 2.87 2.89 2.73 0 0 0
15/05/2012
2.87
 213,770 3.01 3.09 2.87 0 0 0
14/05/2012
3.01
 174,110 3.14 3.16 3.01 0 0 0
11/05/2012
3.14
 386,670 3.24 3.26 3.11 0 0 0
10/05/2012
3.24
 720,070 3.11 3.24 3.16 0 10,000 -0.2
09/05/2012
3.11
 276,960 2.97 3.11 3.09 0 1,580 -0.0
08/05/2012
2.97
 41,430 2.83 2.97 2.97 0 0 0
07/05/2012
2.83
 92,130 2.71 2.83 2.81 0 0 0
04/05/2012
2.71
 277,270 2.59 2.71 2.51 0 0 0
03/05/2012
2.59
 562,930 2.47 2.59 2.37 0 23,780 -0.3
02/05/2012
2.47
 206,200 2.59 2.59 2.47 0 0 0
27/04/2012
2.59
 138,220 2.65 2.71 2.55 0 0 0
26/04/2012
2.65
 294,790 2.57 2.69 2.55 0 0 0
25/04/2012
2.57
 187,350 2.45 2.57 2.47 0 0 0
24/04/2012
2.45
 317,270 2.35 2.45 2.25 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |