CTCP Tập đoàn Đất Xanh (dxg)

18.65
-0.50
(-2.61%)
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
(2025-11-04) 		-1.60 -7.94% 313,699,800 -17,188,600 -315.5
18.25
20.15
19.15
2 tháng
(2025-10-06) 		-2.70 -12.71% 914,894,500 -23,610,600 -428.7
18.25
22.60
19.15
3 tháng
(2025-09-05) 		-3.75 -16.82% 1,461,196,700 -55,053,400 -1,158.0
18.25
24.20
19.15
6 tháng
(2025-06-09) 		2.90 18.53% 2,951,374,800 -33,307,494 -796.7
15.60
24.20
19.15
12 tháng
(2024-12-09) 		3.79 25.68% 4,553,061,600 -6,486,215 -706.9
10.51
24.20
19.15
24 tháng
(2023-12-15) 		3.26 21.30% 7,566,771,000 -20,162,842 -870.7
10
24.20
19.15
36 tháng
(2022-12-20) 		8.15 78.29% 12,006,996,800 -66,820,134 -1,388.8
7.62
24.20
19.15
60 tháng
(2020-12-30) 		7.78 72.26% 16,871,303,360 -110,542,116 -2,096.4
6.62
36.30
19.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2011
2.37
 6,720 2.37 2.37 2.35 0 0 0
23/11/2011
2.37
 10,320 2.35 2.37 2.25 200 0 0.0
22/11/2011
2.35
 3,000 2.47 2.47 2.35 0 0 0
21/11/2011
2.47
 230 2.47 2.47 2.47 0 0 0
18/11/2011
2.47
 32,050 2.51 2.51 2.39 500 31,000 -0.4
17/11/2011
2.51
 8,820 2.55 2.61 2.43 0 2,500 -0.0
16/11/2011
2.55
 1,300 2.47 2.55 2.35 0 540 -0.0
15/11/2011
2.47
 15,030 2.39 2.47 2.39 0 0 0
14/11/2011
2.39
 1,800 2.51 2.51 2.39 0 0 0
11/11/2011
2.51
 13,840 2.63 2.73 2.51 0 5,000 -0.1
10/11/2011
2.63
 7,660 2.73 2.73 2.63 0 0 0
09/11/2011
2.73
 10,300 2.77 2.77 2.71 0 0 0
08/11/2011
2.77
 18,150 2.75 2.79 2.75 0 0 0
07/11/2011
2.75
 32,110 2.77 2.77 2.73 15,910 0 0.2
04/11/2011
2.77
 49,430 2.77 2.79 2.65 0 0 0
03/11/2011
2.77
 37,930 2.79 2.79 2.71 0 0 0
02/11/2011
2.79
 57,740 2.93 2.97 2.79 0 0 0
01/11/2011
2.93
 62,650 2.97 2.97 2.89 0 0 0
31/10/2011
2.97
 47,300 2.95 3.05 2.97 0 0 0
28/10/2011
2.95
 46,810 2.87 2.95 2.89 0 0 0
27/10/2011
2.87
 5,670 2.85 2.89 2.85 0 0 0
26/10/2011
2.85
 5,940 2.91 2.91 2.85 0 0 0
25/10/2011
2.91
 4,950 2.97 2.97 2.91 0 0 0
24/10/2011
2.97
 73,720 2.85 2.99 2.95 0 550 -0.0
21/10/2011
2.85
 63,230 2.87 2.87 2.77 0 9,000 -0.1
20/10/2011
2.87
 2,470 2.87 2.87 2.85 0 1,000 -0.0
19/10/2011
2.87
 7,100 2.95 2.95 2.85 0 0 0
18/10/2011
2.95
 8,140 2.97 2.97 2.85 0 0 0
17/10/2011
2.97
 15,810 2.97 3.01 2.87 0 7,000 -0.1
14/10/2011
2.97
 15,720 3.05 3.05 2.97 0 13,000 -0.2
13/10/2011
3.05
 2,000 2.97 3.05 3.03 0 0 0
12/10/2011
2.97
 19,800 3.05 3.07 2.97 0 0 0
11/10/2011
3.05
 45,280 3.03 3.07 3.01 0 0 0
10/10/2011
3.03
 7,370 3.09 3.11 3.03 0 0 0
07/10/2011
3.09
 37,150 3.11 3.14 3.09 0 0 0
06/10/2011
3.11
 52,880 3.07 3.14 3.07 0 0 0
05/10/2011
3.07
 50,000 3.01 3.07 3.01 0 0 0
04/10/2011
3.01
 5,080 3.07 3.07 3.01 0 0 0
03/10/2011
3.07
 68,230 3.07 3.12 2.97 0 0 0
30/09/2011
3.07
 41,570 3.11 3.12 3.07 0 0 0
29/09/2011
3.11
 69,000 3.14 3.14 3.03 0 0 0
28/09/2011
3.14
 73,810 3.20 3.22 3.14 0 0 0
27/09/2011
3.20
 110,230 3.18 3.24 3.18 0 0 0
26/09/2011
3.18
 77,010 3.16 3.24 3.16 0 0 0
23/09/2011
3.16
 89,280 3.22 3.24 3.16 0 0 0
22/09/2011
3.22
 78,720 3.20 3.24 3.18 0 0 0
21/09/2011
3.20
 59,440 3.20 3.24 3.18 0 0 0
20/09/2011
3.20
 86,730 3.22 3.22 3.11 0 0 0
19/09/2011
3.22
 58,100 3.22 3.24 3.22 0 0 0
16/09/2011
3.22
 89,490 3.32 3.32 3.18 0 0 0
15/09/2011
3.32
 56,560 3.32 3.44 3.28 0 0 0
14/09/2011
3.32
 94,320 3.30 3.38 3.32 0 500 -0.0
13/09/2011
3.30
 119,710 3.20 3.30 3.20 0 0 0
12/09/2011: Quyền mua cổ phiếu: 16/10 Giá: 10 (Volume + 62.50%, Ratio=0.63)
12/09/2011
3.20
 168,900 3.06 3.20 3.16 0 0 0
09/09/2011
3.06
 50,520 3.06 3.08 2.96 0 0 0
08/09/2011
3.06
 49,050 2.98 3.09 3.01 0 0 0
07/09/2011
2.98
 80,040 2.85 2.98 2.87 0 0 0
06/09/2011
2.85
 42,970 2.85 2.88 2.80 0 3,080 -0.1
05/09/2011
2.85
 75,400 2.90 2.95 2.80 0 0 0
01/09/2011
2.90
 76,600 2.96 2.96 2.90 0 2,000 -0.0
31/08/2011
2.96
 109,090 2.98 2.98 2.90 0 0 0
30/08/2011
2.98
 67,790 2.98 3.00 2.92 160 0 0.0
29/08/2011
2.98
 40,640 2.98 3.08 2.98 0 0 0
26/08/2011
2.98
 18,860 3.00 3.01 2.92 0 0 0
25/08/2011
3.00
 20,690 2.95 3.01 2.93 0 0 0
24/08/2011
2.95
 18,640 3.01 3.04 2.95 0 0 0
23/08/2011
3.01
 144,630 3.08 3.08 2.96 0 0 0
22/08/2011
3.08
 28,260 3.08 3.09 3.00 0 0 0
19/08/2011
3.08
 45,580 3.09 3.09 3.00 0 0 0
18/08/2011
3.09
 58,810 3.08 3.11 3.00 0 0 0
17/08/2011
3.08
 41,110 3.03 3.14 3.03 0 0 0
16/08/2011
3.03
 13,040 3.03 3.06 3.03 0 0 0
15/08/2011
3.03
 105,820 3.08 3.14 2.98 0 0 0
12/08/2011
3.08
 70,340 3.08 3.11 2.98 0 0 0
11/08/2011
3.08
 35,230 3.14 3.14 3.04 0 0 0
10/08/2011
3.14
 115,310 3.11 3.14 3.03 0 0 0
09/08/2011
3.11
 87,960 3.13 3.19 3.01 0 500 -0.0
08/08/2011
3.13
 89,700 3.16 3.26 3.08 0 0 0
05/08/2011
3.16
 185,830 3.16 3.21 3.09 0 0 0
04/08/2011
3.16
 178,880 3.16 3.19 3.04 0 0 0
03/08/2011
3.16
 68,810 3.16 3.17 3.04 0 0 0
02/08/2011
3.16
 22,500 3.19 3.19 3.16 0 0 0
01/08/2011
3.19
 51,800 3.21 3.21 3.11 500 0 0.0
29/07/2011
3.21
 68,610 3.21 3.21 3.09 0 0 0
28/07/2011
3.21
 75,940 3.17 3.26 3.11 0 0 0
27/07/2011
3.17
 288,300 3.19 3.26 3.13 0 0 0
26/07/2011
3.19
 59,500 3.17 3.26 3.16 0 0 0
25/07/2011
3.17
 128,590 3.17 3.22 3.09 0 0 0
22/07/2011
3.17
 56,360 3.22 3.22 3.17 0 0 0
21/07/2011
3.22
 137,190 3.22 3.26 3.11 0 0 0
20/07/2011
3.22
 56,940 3.21 3.26 3.13 0 0 0
19/07/2011
3.21
 76,610 3.22 3.24 3.11 0 0 0
18/07/2011
3.22
 3,448 3.22 3.34 3.21 0 0 0
15/07/2011
3.22
 166,110 3.22 3.24 3.11 0 0 0
14/07/2011
3.22
 75,760 3.22 3.22 3.11 0 0 0
13/07/2011
3.22
 76,760 3.32 3.34 3.22 0 0 0
12/07/2011
3.32
 116,300 3.32 3.38 3.17 0 0 0
11/07/2011
3.32
 36,000 3.30 3.40 3.29 0 0 0
08/07/2011
3.30
 37,580 3.34 3.40 3.29 0 0 0
07/07/2011
3.34
 74,490 3.48 3.48 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |