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) 		-2.63 -20.87% 208,994,400 -6,401,717 0
9.97
12.70
10.25
2 tháng
(2026-05-29) 		-3.08 -23.60% 377,348,800 -29,661,493 0
9.97
13.35
10.25
3 tháng
(2026-04-29) 		-3.49 -25.96% 752,567,400 -25,851,232 0
9.97
14.21
10.25
6 tháng
(2026-01-29) 		-3.36 -25.23% 1,718,880,300 -59,665,509 -574.6
9.97
14.21
10.25
12 tháng
(2025-08-04) 		-7.57 -43.17% 4,325,721,800 -166,569,531 -2,569.2
9.97
21.23
10.25
24 tháng
(2024-08-07) 		0.48 5.01% 8,080,372,900 -92,712,205 -1,729.2
9.22
21.23
10.25
36 tháng
(2023-08-14) 		-3.92 -28.24% 11,652,312,500 -123,615,951 -2,173.7
8.78
21.23
10.25
60 tháng
(2021-08-23) 		-2.44 -19.65% 17,697,574,900 -184,260,495 -2,574.0
5.81
31.84
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2012
1.58
 232,100 1.56 1.63 1.58 0 0 0
13/07/2012
1.56
 152,010 1.49 1.56 1.49 0 0 0
12/07/2012
1.49
 45,780 1.47 1.51 1.47 0 0 0
11/07/2012
1.47
 57,770 1.42 1.49 1.39 0 0 0
10/07/2012
1.42
 31,640 1.47 1.47 1.42 0 0 0
09/07/2012
1.47
 29,460 1.54 1.54 1.47 0 0 0
06/07/2012
1.54
 121,150 1.47 1.54 1.49 8,000 0 0.1
05/07/2012
1.47
 78,160 1.47 1.47 1.41 100 0 0.0
04/07/2012
1.47
 123,190 1.54 1.54 1.47 0 0 0
03/07/2012
1.54
 61,410 1.61 1.65 1.54 0 0 0
02/07/2012
1.61
 24,350 1.65 1.72 1.61 0 0 0
29/06/2012
1.65
 84,860 1.72 1.73 1.65 0 0 0
28/06/2012
1.72
 127,640 1.73 1.73 1.65 0 0 0
27/06/2012
1.73
 71,190 1.82 1.86 1.73 1,000 0 0.0
26/06/2012
1.82
 110,860 1.91 1.91 1.82 0 0 0
25/06/2012
1.91
 76,630 2.00 2.05 1.91 0 0 0
22/06/2012
2.00
 100,500 2.06 2.06 2.00 0 0 0
21/06/2012
2.06
 27,430 2.06 2.10 2.05 0 0 0
20/06/2012
2.06
 46,720 2.05 2.10 2.05 0 0 0
19/06/2012
2.05
 117,830 2.15 2.15 2.05 0 0 0
18/06/2012
2.15
 98,340 2.15 2.22 2.15 0 0 0
15/06/2012
2.15
 86,160 2.17 2.24 2.10 0 0 0
14/06/2012
2.17
 107,140 2.27 2.27 2.17 0 0 0
13/06/2012
2.27
 119,480 2.29 2.29 2.19 0 0 0
12/06/2012
2.29
 170,940 2.34 2.36 2.24 0 0 0
11/06/2012
2.34
 76,960 2.29 2.34 2.29 0 0 0
08/06/2012
2.29
 348,620 2.26 2.36 2.29 0 4,000 -0.1
07/06/2012
2.26
 250,780 2.15 2.26 2.26 0 0 0
06/06/2012
2.15
 258,070 2.06 2.15 2.06 0 0 0
05/06/2012
2.06
 69,970 1.98 2.06 1.89 0 0 0
04/06/2012
1.98
 86,760 2.08 2.15 1.98 0 0 0
01/06/2012
2.08
 48,710 2.15 2.20 2.08 500 0 0.0
31/05/2012
2.15
 167,000 2.26 2.26 2.15 0 0 0
30/05/2012
2.26
 121,790 2.26 2.27 2.20 100 0 0.0
29/05/2012
2.26
 179,710 2.22 2.26 2.15 0 0 0
28/05/2012
2.22
 168,550 2.12 2.22 2.12 100 0 0.0
25/05/2012
2.12
 115,850 2.03 2.12 1.94 0 0 0
24/05/2012
2.03
 94,700 2.13 2.13 2.03 100 0 0.0
23/05/2012
2.13
 59,420 2.24 2.24 2.13 3,000 0 0.0
22/05/2012
2.24
 81,950 2.31 2.31 2.20 0 0 0
21/05/2012
2.31
 266,310 2.29 2.39 2.19 0 0 0
18/05/2012
2.29
 84,240 2.39 2.39 2.29 15,000 0 0.2
17/05/2012
2.39
 97,050 2.52 2.52 2.39 0 0 0
16/05/2012
2.52
 104,670 2.52 2.53 2.39 0 0 0
15/05/2012
2.52
 213,770 2.64 2.71 2.52 0 0 0
14/05/2012
2.64
 174,110 2.76 2.78 2.64 0 0 0
11/05/2012
2.76
 386,670 2.85 2.86 2.72 0 0 0
10/05/2012
2.85
 720,070 2.72 2.85 2.78 0 10,000 -0.2
09/05/2012
2.72
 276,960 2.60 2.72 2.71 0 1,580 -0.0
08/05/2012
2.60
 41,430 2.48 2.60 2.60 0 0 0
07/05/2012
2.48
 92,130 2.38 2.48 2.46 0 0 0
04/05/2012
2.38
 277,270 2.27 2.38 2.20 0 0 0
03/05/2012
2.27
 562,930 2.17 2.27 2.08 0 23,780 -0.3
02/05/2012
2.17
 206,200 2.27 2.27 2.17 0 0 0
27/04/2012
2.27
 138,220 2.32 2.38 2.24 0 0 0
26/04/2012
2.32
 294,790 2.26 2.36 2.24 0 0 0
25/04/2012
2.26
 187,350 2.15 2.26 2.17 0 0 0
24/04/2012
2.15
 317,270 2.06 2.15 1.98 0 200 -0.0
23/04/2012
2.06
 161,870 2.17 2.19 2.06 0 0 0
20/04/2012
2.17
 417,110 2.08 2.19 1.98 8,000 0 0.1
19/04/2012
2.08
 401,660 2.19 2.29 2.08 0 0 0
18/04/2012
2.19
 104,620 2.08 2.19 2.19 0 0 0
17/04/2012
2.08
 174,380 2.00 2.08 2.08 0 0 0
16/04/2012
2.00
 115,420 1.91 2.00 1.91 0 0 0
13/04/2012
1.91
 298,570 1.82 1.91 1.87 0 0 0
12/04/2012
1.82
 37,800 1.73 1.82 1.82 0 0 0
11/04/2012
1.73
 149,840 1.67 1.73 1.72 0 0 0
10/04/2012
1.67
 96,550 1.63 1.70 1.63 0 0 0
09/04/2012
1.63
 72,740 1.56 1.63 1.60 0 0 0
06/04/2012
1.56
 65,320 1.60 1.61 1.54 0 0 0
05/04/2012
1.60
 44,420 1.60 1.60 1.53 0 0 0
04/04/2012
1.60
 101,090 1.54 1.60 1.47 0 0 0
03/04/2012
1.54
 30,750 1.49 1.56 1.51 0 0 0
30/03/2012
1.49
 75,660 1.56 1.56 1.49 0 0 0
29/03/2012
1.56
 158,980 1.63 1.63 1.56 0 0 0
28/03/2012
1.63
 63,480 1.65 1.65 1.58 0 0 0
27/03/2012
1.65
 246,180 1.70 1.75 1.65 0 0 0
26/03/2012
1.70
 99,840 1.63 1.70 1.68 0 0 0
23/03/2012
1.63
 123,160 1.56 1.63 1.60 0 0 0
22/03/2012
1.56
 64,170 1.54 1.58 1.54 0 0 0
21/03/2012
1.54
 82,840 1.49 1.56 1.49 0 0 0
20/03/2012
1.49
 49,470 1.51 1.51 1.44 0 0 0
19/03/2012
1.51
 70,060 1.54 1.54 1.47 200 0 0.0
16/03/2012
1.54
 58,690 1.54 1.60 1.53 0 0 0
15/03/2012
1.54
 159,460 1.47 1.54 1.41 0 0 0
14/03/2012
1.47
 101,650 1.54 1.58 1.47 0 0 0
13/03/2012
1.54
 98,920 1.61 1.61 1.54 0 0 0
12/03/2012
1.61
 42,300 1.68 1.68 1.61 0 0 0
09/03/2012
1.68
 135,160 1.65 1.68 1.58 0 18,560 -0.2
08/03/2012
1.65
 109,390 1.73 1.73 1.65 0 190 -0.0
07/03/2012
1.73
 147,790 1.67 1.73 1.60 0 10,000 -0.1
06/03/2012
1.67
 186,480 1.63 1.70 1.60 0 0 0
05/03/2012
1.63
 58,030 1.56 1.63 1.61 0 0 0
02/03/2012
1.56
 125,260 1.53 1.56 1.47 0 0 0
01/03/2012
1.53
 77,050 1.49 1.53 1.46 0 0 0
29/02/2012
1.49
 63,060 1.49 1.54 1.47 0 0 0
28/02/2012
1.49
 126,050 1.49 1.56 1.46 10,000 0 0.1
27/02/2012
1.49
 166,900 1.42 1.49 1.41 0 0 0
24/02/2012
1.42
 228,600 1.42 1.49 1.42 0 0 0
23/02/2012
1.42
 117,130 1.37 1.42 1.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |