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)
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
23/04/2012
2.35
 161,870 2.47 2.49 2.35 0 0 0
20/04/2012
2.47
 417,110 2.37 2.49 2.25 8,000 0 0.1
19/04/2012
2.37
 401,660 2.49 2.61 2.37 0 0 0
18/04/2012
2.49
 104,620 2.37 2.49 2.49 0 0 0
17/04/2012
2.37
 174,380 2.27 2.37 2.37 0 0 0
16/04/2012
2.27
 115,420 2.18 2.27 2.18 0 0 0
13/04/2012
2.18
 298,570 2.08 2.18 2.14 0 0 0
12/04/2012
2.08
 37,800 1.98 2.08 2.08 0 0 0
11/04/2012
1.98
 149,840 1.90 1.98 1.96 0 0 0
10/04/2012
1.90
 96,550 1.86 1.94 1.86 0 0 0
09/04/2012
1.86
 72,740 1.78 1.86 1.82 0 0 0
06/04/2012
1.78
 65,320 1.82 1.84 1.76 0 0 0
05/04/2012
1.82
 44,420 1.82 1.82 1.74 0 0 0
04/04/2012
1.82
 101,090 1.76 1.82 1.68 0 0 0
03/04/2012
1.76
 30,750 1.70 1.78 1.72 0 0 0
30/03/2012
1.70
 75,660 1.78 1.78 1.70 0 0 0
29/03/2012
1.78
 158,980 1.86 1.86 1.78 0 0 0
28/03/2012
1.86
 63,480 1.88 1.88 1.80 0 0 0
27/03/2012
1.88
 246,180 1.94 2.00 1.88 0 0 0
26/03/2012
1.94
 99,840 1.86 1.94 1.92 0 0 0
23/03/2012
1.86
 123,160 1.78 1.86 1.82 0 0 0
22/03/2012
1.78
 64,170 1.76 1.80 1.76 0 0 0
21/03/2012
1.76
 82,840 1.70 1.78 1.70 0 0 0
20/03/2012
1.70
 49,470 1.72 1.72 1.64 0 0 0
19/03/2012
1.72
 70,060 1.76 1.76 1.68 200 0 0.0
16/03/2012
1.76
 58,690 1.76 1.82 1.74 0 0 0
15/03/2012
1.76
 159,460 1.68 1.76 1.60 0 0 0
14/03/2012
1.68
 101,650 1.76 1.80 1.68 0 0 0
13/03/2012
1.76
 98,920 1.84 1.84 1.76 0 0 0
12/03/2012
1.84
 42,300 1.92 1.92 1.84 0 0 0
09/03/2012
1.92
 135,160 1.88 1.92 1.80 0 18,560 -0.2
08/03/2012
1.88
 109,390 1.98 1.98 1.88 0 190 -0.0

Chính sách bảo mật | Điều khoản sử dụng |