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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |