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)
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
07/03/2012
1.98
 147,790 1.90 1.98 1.82 0 10,000 -0.1
06/03/2012
1.90
 186,480 1.86 1.94 1.82 0 0 0
05/03/2012
1.86
 58,030 1.78 1.86 1.84 0 0 0
02/03/2012
1.78
 125,260 1.74 1.78 1.68 0 0 0
01/03/2012
1.74
 77,050 1.70 1.74 1.66 0 0 0
29/02/2012
1.70
 63,060 1.70 1.76 1.68 0 0 0
28/02/2012
1.70
 126,050 1.70 1.78 1.66 10,000 0 0.1
27/02/2012
1.70
 166,900 1.62 1.70 1.60 0 0 0
24/02/2012
1.62
 228,600 1.62 1.70 1.62 0 0 0
23/02/2012
1.62
 117,130 1.56 1.62 1.54 0 0 0
22/02/2012
1.56
 67,440 1.54 1.56 1.48 0 0 0
21/02/2012
1.54
 128,730 1.56 1.60 1.54 0 0 0
20/02/2012
1.56
 178,190 1.50 1.56 1.54 0 0 0
17/02/2012
1.50
 21,400 1.44 1.50 1.46 0 0 0
16/02/2012
1.44
 140,640 1.50 1.50 1.44 0 0 0
15/02/2012
1.50
 67,610 1.58 1.58 1.50 0 0 0
14/02/2012
1.58
 110,600 1.58 1.58 1.50 0 0 0
13/02/2012
1.58
 12,120 1.66 1.66 1.58 5,000 0 0.0
10/02/2012
1.66
 270,150 1.62 1.70 1.54 5,000 0 0.0
09/02/2012
1.62
 20,590 1.56 1.62 1.62 0 0 0
08/02/2012
1.56
 94,340 1.50 1.56 1.54 0 0 0
07/02/2012
1.50
 231,280 1.44 1.50 1.46 0 0 0
06/02/2012
1.44
 32,430 1.38 1.44 1.34 0 0 0
03/02/2012
1.38
 63,800 1.42 1.46 1.38 0 0 0
02/02/2012
1.42
 123,230 1.36 1.42 1.33 0 0 0
01/02/2012
1.36
 124,990 1.40 1.40 1.34 0 0 0
31/01/2012
1.40
 29,540 1.40 1.46 1.36 0 0 0
30/01/2012
1.40
 28,870 1.46 1.48 1.40 0 0 0
20/01/2012
1.46
 74,340 1.48 1.54 1.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |