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)
08/05/2013
1.71
 22,190 1.71 1.73 1.67 0 0 0
07/05/2013
1.71
 74,270 1.73 1.78 1.69 0 0 0
06/05/2013
1.73
 63,080 1.63 1.73 1.67 0 0 0
03/05/2013
1.63
 70,450 1.63 1.67 1.63 0 0 0
02/05/2013
1.63
 76,090 1.69 1.71 1.63 0 0 0
26/04/2013
1.69
 68,240 1.78 1.78 1.69 0 0 0
25/04/2013
1.78
 50,580 1.82 1.84 1.78 0 0 0
24/04/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
24/04/2013
1.82
 19,320 1.77 1.89 1.76 0 0 0
23/04/2013
1.77
 86,430 1.77 1.82 1.75 0 0 0
22/04/2013
1.77
 52,190 1.84 1.86 1.77 0 0 0
18/04/2013
1.84
 81,860 1.80 1.89 1.80 0 10,000 -0.1
17/04/2013
1.80
 39,040 1.82 1.86 1.80 0 0 0
16/04/2013
1.82
 83,360 1.84 1.84 1.73 0 0 0
15/04/2013
1.84
 49,580 1.91 1.94 1.84 0 0 0
12/04/2013
1.91
 106,720 1.93 1.98 1.82 0 0 0
11/04/2013
1.93
 83,730 1.98 2.01 1.93 0 0 0
10/04/2013
1.98
 113,910 2.03 2.08 1.98 0 0 0
09/04/2013
2.03
 200,270 1.96 2.06 1.98 10,000 0 0.1
08/04/2013
1.96
 220,170 1.87 2.00 1.89 100 0 0.0
05/04/2013
1.87
 52,250 1.84 1.93 1.84 0 2,000 -0.0
04/04/2013
1.84
 96,290 1.91 1.94 1.84 0 0 0
03/04/2013
1.91
 106,830 1.98 2.00 1.91 0 0 0
02/04/2013
1.98
 92,040 1.98 2.06 1.96 2,000 0 0.0
01/04/2013
1.98
 37,940 1.98 2.00 1.91 0 0 0
29/03/2013
1.98
 208,060 1.89 2.00 1.77 0 0 0
28/03/2013
1.89
 160,510 1.89 1.93 1.86 0 0 0
27/03/2013
1.89
 132,690 2.03 2.03 1.89 0 18,000 -0.2
26/03/2013
2.03
 123,170 2.05 2.06 1.98 0 0 0
25/03/2013
2.05
 120,110 2.03 2.08 1.98 0 0 0
22/03/2013
2.03
 208,740 2.08 2.08 1.96 0 0 0
21/03/2013
2.08
 63,190 2.08 2.12 2.06 0 0 0
20/03/2013
2.08
 46,300 2.08 2.12 2.06 0 0 0
19/03/2013
2.08
 84,220 2.08 2.10 2.06 0 0 0
18/03/2013
2.08
 170,970 2.17 2.17 2.08 0 0 0
15/03/2013
2.17
 77,060 2.15 2.17 2.10 0 0 0
14/03/2013
2.15
 135,640 2.08 2.15 2.06 0 0 0
13/03/2013
2.08
 188,830 2.15 2.17 2.05 0 0 0
12/03/2013
2.15
 169,390 2.15 2.20 2.10 0 0 0
11/03/2013
2.15
 185,600 2.08 2.22 2.08 0 0 0
08/03/2013
2.08
 110,900 2.06 2.08 2.05 0 0 0
07/03/2013
2.06
 225,830 2.03 2.12 2.03 0 0 0
06/03/2013
2.03
 108,180 2.01 2.06 2.01 0 0 0
05/03/2013
2.01
 110,320 2.12 2.12 1.98 0 0 0
04/03/2013
2.12
 249,380 2.20 2.22 2.06 100 0 0.0
01/03/2013
2.20
 186,100 2.15 2.20 2.10 0 0 0
28/02/2013
2.15
 135,920 2.13 2.20 2.12 0 0 0
27/02/2013
2.13
 115,210 2.13 2.17 2.03 0 1,000 -0.0
26/02/2013
2.13
 227,700 2.29 2.31 2.13 0 0 0
25/02/2013
2.29
 205,470 2.26 2.38 2.27 0 0 0
22/02/2013
2.26
 233,400 2.27 2.38 2.12 0 0 0
21/02/2013
2.27
 591,530 2.43 2.57 2.27 18,000 0 0.3
20/02/2013
2.43
 365,060 2.43 2.43 2.38 0 0 0
19/02/2013
2.43
 319,210 2.43 2.50 2.31 0 0 0
18/02/2013
2.43
 162,340 2.53 2.53 2.43 0 0 0
08/02/2013
2.53
 183,320 2.55 2.55 2.41 0 0 0
07/02/2013
2.55
 410,000 2.41 2.55 2.36 0 0 0
06/02/2013
2.41
 252,790 2.43 2.52 2.41 0 0 0
05/02/2013
2.43
 362,840 2.34 2.46 2.29 1,900 0 0.0
04/02/2013
2.34
 207,830 2.24 2.34 2.19 0 0 0
01/02/2013
2.24
 177,660 2.20 2.24 2.13 0 0 0
31/01/2013
2.20
 177,930 2.22 2.24 2.15 0 0 0
30/01/2013
2.22
 149,580 2.26 2.38 2.20 0 0 0
29/01/2013
2.26
 402,940 2.12 2.26 2.13 2,000 0 0.0
28/01/2013
2.12
 453,610 2.08 2.22 2.12 0 0 0
25/01/2013
2.08
 67,750 2.03 2.12 2.01 0 0 0
24/01/2013
2.03
 137,920 1.91 2.03 1.87 0 0 0
23/01/2013
1.91
 146,080 1.98 2.06 1.91 0 0 0
22/01/2013
1.98
 221,760 2.00 2.12 1.98 0 0 0
21/01/2013
2.00
 83,990 2.05 2.10 2.00 0 0 0
18/01/2013
2.05
 186,250 2.15 2.15 2.05 0 0 0
17/01/2013
2.15
 461,020 2.03 2.17 2.12 0 2,000 -0.0
16/01/2013
2.03
 215,150 1.91 2.03 1.93 0 6,000 -0.1
15/01/2013
1.91
 131,750 1.82 1.91 1.84 0 0 0
14/01/2013
1.82
 97,660 1.73 1.82 1.70 0 0 0
11/01/2013
1.73
 148,780 1.73 1.82 1.73 0 0 0
10/01/2013
1.73
 40,690 1.73 1.73 1.68 0 0 0
09/01/2013
1.73
 206,210 1.73 1.80 1.67 0 0 0
08/01/2013
1.73
 67,240 1.75 1.79 1.73 0 0 0
07/01/2013
1.75
 164,600 1.84 1.86 1.75 0 0 0
04/01/2013
1.84
 98,380 1.86 1.89 1.79 5,000 0 0.1
03/01/2013
1.86
 112,440 1.94 1.94 1.86 0 6,000 -0.1
02/01/2013
1.94
 162,150 1.87 1.96 1.87 0 0 0
28/12/2012
1.87
 68,530 1.89 1.94 1.84 0 1,000 -0.0
27/12/2012
1.89
 108,860 1.89 1.98 1.87 0 0 0
26/12/2012
1.89
 80,500 1.84 1.91 1.82 0 0 0
25/12/2012
1.84
 112,020 1.84 1.87 1.84 0 0 0
24/12/2012
1.84
 105,150 1.86 1.89 1.82 0 0 0
21/12/2012
1.86
 179,710 1.79 1.87 1.77 1,000 0 0.0
20/12/2012
1.79
 325,600 1.73 1.82 1.75 0 0 0
19/12/2012
1.73
 319,950 1.67 1.73 1.70 10,000 0 0.1
18/12/2012
1.67
 62,320 1.68 1.68 1.67 0 0 0
17/12/2012
1.68
 86,610 1.68 1.70 1.65 0 0 0
14/12/2012
1.68
 153,480 1.70 1.72 1.67 0 0 0
13/12/2012
1.70
 209,960 1.68 1.75 1.67 0 0 0
12/12/2012
1.68
 123,490 1.67 1.72 1.65 0 3,000 -0.0
11/12/2012
1.67
 70,680 1.68 1.72 1.67 0 0 0
10/12/2012
1.68
 115,300 1.65 1.72 1.65 0 0 0
07/12/2012
1.65
 85,060 1.70 1.70 1.65 0 0 0
06/12/2012
1.70
 32,390 1.72 1.72 1.67 0 0 0
05/12/2012
1.72
 263,180 1.67 1.73 1.70 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |