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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |