CTCP Tập đoàn Đất Xanh (dxg)

15.35
0.45
(3.02%)
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
(2026-03-30) 		0.60 4.20% 357,665,200 7,722,123 24.2
13.85
15.45
15.35
2 tháng
(2026-03-02) 		0.35 2.41% 752,089,500 -14,737,377 -293.7
13.05
15.45
15.35
3 tháng
(2026-01-29) 		-0.30 -1.97% 977,976,400 -33,702,877 -574.6
13.05
16
15.35
6 tháng
(2025-10-31) 		-5.35 -26.42% 1,863,676,300 -100,891,177 -1,716.4
13.05
20.25
15.35
12 tháng
(2025-05-05) 		1.74 13.20% 4,868,360,700 -93,891,910 -2,160.5
13.05
24.20
15.35
24 tháng
(2024-05-09) 		1.29 9.47% 7,818,149,600 -98,174,703 -2,183.2
10
24.20
15.35
36 tháng
(2023-05-15) 		3.91 35.62% 12,244,226,200 -109,955,219 -2,349.4
10
24.20
15.35
60 tháng
(2021-05-25) 		-2.25 -13.11% 17,553,141,700 -181,159,463 -3,192.2
6.62
36.30
15.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2011
3.48
 109,480 3.42 3.50 3.40 0 0 0
05/07/2011
3.42
 65,870 3.30 3.42 3.30 0 0 0
04/07/2011
3.30
 83,740 3.29 3.40 3.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |