CTCP Tập đoàn Đất Xanh (dxg)

12.80
-0.15
(-1.16%)
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
(2026-05-13) 		-3 -18.81% 277,860,800 -8,553,528 0
12.80
16.05
12.80
2 tháng
(2026-04-13) 		-2.50 -16.18% 581,782,900 -5,686,259 0
12.80
16.20
12.80
3 tháng
(2026-03-16) 		-1.05 -7.50% 991,990,400 -6,035,264 -110.1
12.80
16.20
12.80
6 tháng
(2025-12-15) 		-3.35 -20.55% 1,838,001,800 -73,631,764 -1,137.0
12.80
18.15
12.80
12 tháng
(2025-06-17) 		-3.20 -19.81% 4,793,039,500 -123,507,458 -2,226.6
12.80
24.20
12.80
24 tháng
(2024-06-24) 		-0.17 -1.29% 8,012,681,800 -99,342,460 -2,138.0
10
24.20
12.80
36 tháng
(2023-06-28) 		0.80 6.57% 12,080,155,700 -102,282,606 -2,183.4
10
24.20
12.80
60 tháng
(2021-07-08) 		-2.54 -16.42% 17,592,698,100 -154,060,750 -2,401.5
6.62
36.30
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |