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)
27/09/2011
2.81
 110,230 2.79 2.85 2.79 0 0 0
26/09/2011
2.79
 77,010 2.78 2.85 2.78 0 0 0
23/09/2011
2.78
 89,280 2.83 2.85 2.78 0 0 0
22/09/2011
2.83
 78,720 2.81 2.85 2.79 0 0 0
21/09/2011
2.81
 59,440 2.81 2.85 2.79 0 0 0
20/09/2011
2.81
 86,730 2.83 2.83 2.72 0 0 0
19/09/2011
2.83
 58,100 2.83 2.85 2.83 0 0 0
16/09/2011
2.83
 89,490 2.91 2.91 2.79 0 0 0
15/09/2011
2.91
 56,560 2.91 3.02 2.88 0 0 0
14/09/2011
2.91
 94,320 2.90 2.97 2.91 0 500 -0.0
13/09/2011
2.90
 119,710 2.81 2.90 2.81 0 0 0
12/09/2011: Quyền mua cổ phiếu: 16/10 Giá: 10 (Volume + 62.50%, Ratio=0.63)
12/09/2011
2.81
 168,900 2.69 2.81 2.78 0 0 0
09/09/2011
2.69
 50,520 2.69 2.70 2.60 0 0 0
08/09/2011
2.69
 49,050 2.61 2.71 2.64 0 0 0
07/09/2011
2.61
 80,040 2.50 2.61 2.51 0 0 0
06/09/2011
2.50
 42,970 2.50 2.53 2.46 0 3,080 -0.1
05/09/2011
2.50
 75,400 2.54 2.59 2.46 0 0 0
01/09/2011
2.54
 76,600 2.60 2.60 2.54 0 2,000 -0.0
31/08/2011
2.60
 109,090 2.61 2.61 2.54 0 0 0
30/08/2011
2.61
 67,790 2.61 2.63 2.56 160 0 0.0
29/08/2011
2.61
 40,640 2.61 2.70 2.61 0 0 0
26/08/2011
2.61
 18,860 2.63 2.64 2.56 0 0 0
25/08/2011
2.63
 20,690 2.59 2.64 2.57 0 0 0
24/08/2011
2.59
 18,640 2.64 2.67 2.59 0 0 0
23/08/2011
2.64
 144,630 2.70 2.70 2.60 0 0 0
22/08/2011
2.70
 28,260 2.70 2.71 2.63 0 0 0
19/08/2011
2.70
 45,580 2.71 2.71 2.63 0 0 0
18/08/2011
2.71
 58,810 2.70 2.73 2.63 0 0 0
17/08/2011
2.70
 41,110 2.66 2.76 2.66 0 0 0
16/08/2011
2.66
 13,040 2.66 2.69 2.66 0 0 0
15/08/2011
2.66
 105,820 2.70 2.76 2.61 0 0 0
12/08/2011
2.70
 70,340 2.70 2.73 2.61 0 0 0
11/08/2011
2.70
 35,230 2.76 2.76 2.67 0 0 0
10/08/2011
2.76
 115,310 2.73 2.76 2.66 0 0 0
09/08/2011
2.73
 87,960 2.74 2.80 2.64 0 500 -0.0
08/08/2011
2.74
 89,700 2.77 2.86 2.70 0 0 0
05/08/2011
2.77
 185,830 2.77 2.81 2.71 0 0 0
04/08/2011
2.77
 178,880 2.77 2.80 2.67 0 0 0
03/08/2011
2.77
 68,810 2.77 2.78 2.67 0 0 0
02/08/2011
2.77
 22,500 2.80 2.80 2.77 0 0 0
01/08/2011
2.80
 51,800 2.81 2.81 2.73 500 0 0.0
29/07/2011
2.81
 68,610 2.81 2.81 2.71 0 0 0
28/07/2011
2.81
 75,940 2.78 2.86 2.73 0 0 0
27/07/2011
2.78
 288,300 2.80 2.86 2.74 0 0 0
26/07/2011
2.80
 59,500 2.78 2.86 2.77 0 0 0
25/07/2011
2.78
 128,590 2.78 2.83 2.71 0 0 0
22/07/2011
2.78
 56,360 2.83 2.83 2.78 0 0 0
21/07/2011
2.83
 137,190 2.83 2.86 2.73 0 0 0
20/07/2011
2.83
 56,940 2.81 2.86 2.74 0 0 0
19/07/2011
2.81
 76,610 2.83 2.84 2.73 0 0 0
18/07/2011
2.83
 3,448 2.83 2.93 2.81 0 0 0
15/07/2011
2.83
 166,110 2.83 2.84 2.73 0 0 0
14/07/2011
2.83
 75,760 2.83 2.83 2.73 0 0 0
13/07/2011
2.83
 76,760 2.91 2.93 2.83 0 0 0
12/07/2011
2.91
 116,300 2.91 2.97 2.78 0 0 0
11/07/2011
2.91
 36,000 2.90 2.98 2.88 0 0 0
08/07/2011
2.90
 37,580 2.93 2.98 2.88 0 0 0
07/07/2011
2.93
 74,490 3.05 3.05 2.93 0 0 0
06/07/2011
3.05
 109,480 3.00 3.07 2.98 0 0 0
05/07/2011
3.00
 65,870 2.90 3.00 2.90 0 0 0
04/07/2011
2.90
 83,740 2.88 2.98 2.88 0 0 0
01/07/2011
2.88
 15,349 2.83 2.88 2.71 0 0 0
30/06/2011
2.83
 22,440 2.90 2.90 2.80 0 0 0
29/06/2011
2.90
 14,260 2.98 3.05 2.86 0 0 0
28/06/2011
2.98
 26,920 3.13 3.25 2.98 0 0 0
27/06/2011: Cổ tức tiền mặt tỉ lệ: 30%
27/06/2011
3.13
 38,840 3.00 3.14 3.07 0 0 0
24/06/2011
3.00
 100,700 3.12 3.12 3.00 0 0 0
23/06/2011
3.12
 64,260 3.13 3.22 3.12 1,290 0 0.0
22/06/2011
3.13
 165,950 3.18 3.21 3.13 1,240 0 0.0
21/06/2011
3.18
 82,190 3.18 3.25 3.10 0 0 0
20/06/2011
3.18
 156,050 3.13 3.23 3.15 0 0 0
17/06/2011
3.13
 162,410 3.00 3.15 3.12 0 0 0
16/06/2011
3.00
 157,800 2.86 3.00 2.96 0 0 0
15/06/2011
2.86
 48,220 2.92 2.92 2.82 0 0 0
14/06/2011
2.92
 63,260 2.95 2.97 2.85 0 0 0
13/06/2011
2.95
 105,480 2.95 3.03 2.95 0 0 0
10/06/2011
2.95
 143,070 2.81 2.95 2.69 0 0 0
09/06/2011
2.81
 71,350 2.85 2.91 2.77 0 450 -0.0
08/06/2011
2.85
 32,240 2.89 2.92 2.84 0 0 0
07/06/2011
2.89
 122,460 2.75 2.89 2.61 200 0 0.0
06/06/2011
2.75
 28,710 2.89 2.89 2.75 0 0 0
03/06/2011
2.89
 53,300 2.96 2.96 2.89 0 0 0
02/06/2011
2.96
 125,770 2.85 2.96 2.82 0 0 0
01/06/2011
2.85
 123,570 2.85 2.86 2.81 0 0 0
31/05/2011
2.85
 91,960 2.84 2.87 2.80 0 0 0
30/05/2011
2.84
 90,520 2.74 2.87 2.80 0 0 0
27/05/2011
2.74
 39,620 2.61 2.74 2.74 0 0 0
26/05/2011
2.61
 175,180 2.51 2.61 2.39 0 0 0
25/05/2011
2.51
 69,850 2.64 2.64 2.51 0 0 0
24/05/2011
2.64
 36,760 2.77 2.77 2.64 0 0 0
23/05/2011
2.77
 53,220 2.80 2.90 2.77 0 0 0
20/05/2011
2.80
 91,680 2.89 2.91 2.80 0 0 0
19/05/2011
2.89
 125,890 2.92 2.95 2.82 0 0 0
18/05/2011
2.92
 108,310 2.95 2.99 2.86 0 0 0
17/05/2011
2.95
 76,590 2.99 3.00 2.91 0 0 0
16/05/2011
2.99
 100,760 2.97 3.02 2.95 0 0 0
13/05/2011
2.97
 76,230 2.95 2.99 2.95 0 0 0
12/05/2011
2.95
 175,830 2.91 2.95 2.86 0 0 0
11/05/2011
2.91
 46,730 2.94 2.96 2.91 0 0 0
10/05/2011
2.94
 47,890 2.94 2.94 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |