CTCP Tập đoàn Đất Xanh (dxg)

14
0.20
(1.45%)
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
(2026-02-11) 		-1.85 -11.82% 310,776,800 -17,058,200 -248.9
13.15
16
14
2 tháng
(2026-01-12) 		-2.30 -14.29% 615,732,400 -61,107,300 -925.3
13.15
16.20
14
3 tháng
(2025-12-15) 		-2.50 -15.34% 832,497,000 -67,943,400 -1,031.7
13.15
18.15
14
6 tháng
(2025-09-15) 		-10.40 -42.98% 2,226,866,700 -126,997,400 -2,221.7
13.15
24.20
14
12 tháng
(2025-03-18) 		-0.39 -2.73% 4,705,764,400 -96,084,590 -2,126.2
10.51
24.20
14
24 tháng
(2024-03-25) 		-2.35 -14.57% 7,705,176,000 -92,365,926 -1,984.7
10
24.20
14
36 tháng
(2023-03-29) 		4.17 43.34% 12,202,192,400 -105,529,474 -2,207.7
9.63
24.20
14
60 tháng
(2021-04-08) 		-3.21 -18.89% 17,225,177,300 -181,186,786 -3,138.9
6.62
36.30
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2011
3.36
 76,590 3.40 3.42 3.32 0 0 0
16/05/2011
3.40
 100,760 3.39 3.45 3.36 0 0 0
13/05/2011
3.39
 76,230 3.36 3.40 3.36 0 0 0
12/05/2011
3.36
 175,830 3.32 3.36 3.26 0 0 0
11/05/2011
3.32
 46,730 3.35 3.37 3.32 0 0 0
10/05/2011
3.35
 47,890 3.35 3.35 3.30 0 0 0
09/05/2011
3.35
 104,590 3.33 3.39 3.33 0 0 0
06/05/2011
3.33
 60,200 3.35 3.35 3.32 0 0 0
05/05/2011
3.35
 96,000 3.35 3.36 3.26 0 0 0
04/05/2011
3.35
 102,410 3.35 3.37 3.35 0 0 0
29/04/2011
3.35
 54,600 3.35 3.39 3.33 0 0 0
28/04/2011
3.35
 88,650 3.29 3.35 3.25 0 0 0
27/04/2011
3.29
 59,160 3.37 3.37 3.29 0 0 0
26/04/2011
3.37
 143,440 3.49 3.49 3.35 0 0 0
25/04/2011
3.49
 120,680 3.37 3.52 3.37 0 0 0
22/04/2011
3.37
 95,060 3.36 3.37 3.30 0 0 0
21/04/2011
3.36
 65,550 3.28 3.36 3.20 0 0 0
20/04/2011
3.28
 84,860 3.33 3.35 3.20 0 0 0
19/04/2011
3.33
 161,780 3.42 3.42 3.30 0 0 0
18/04/2011
3.42
 18,386 3.57 3.57 3.40 0 0 0
15/04/2011
3.57
 313,650 3.52 3.67 3.57 0 12,510 -0.3
14/04/2011
3.52
 208,330 3.39 3.54 3.45 0 4,000 -0.1
13/04/2011
3.39
 324,510 3.30 3.39 3.23 0 0 0
08/04/2011
3.30
 129,550 3.35 3.35 3.29 0 0 0
07/04/2011
3.35
 161,480 3.40 3.40 3.33 0 0 0
06/04/2011
3.40
 216,480 3.26 3.40 3.26 0 400 -0.0
05/04/2011
3.26
 178,660 3.23 3.36 3.25 0 0 0
04/04/2011
3.23
 146,800 3.09 3.23 3.01 0 0 0
01/04/2011
3.09
 257,180 3.25 3.25 3.09 0 0 0
31/03/2011
3.25
 178,880 3.32 3.36 3.25 1,000 0 0.0
30/03/2011
3.32
 99,820 3.28 3.36 3.20 2,000 0 0.0
29/03/2011
3.28
 155,240 3.19 3.35 3.23 6,000 0 0.1
28/03/2011
3.19
 315,830 3.05 3.19 3.08 0 0 0
25/03/2011
3.05
 189,820 2.98 3.05 2.91 1,000 0 0.0
24/03/2011
2.98
 176,010 2.99 3.01 2.85 0 0 0
23/03/2011
2.99
 329,920 3.02 3.16 2.91 0 0 0
22/03/2011
3.02
 68,460 2.88 3.02 3.02 0 3,000 -0.1
21/03/2011
2.88
 69,060 2.75 2.88 2.88 3,000 900 0.0
18/03/2011
2.75
 61,160 2.62 2.75 2.65 0 1,000 -0.0
17/03/2011
2.62
 237,150 2.51 2.62 2.47 0 0 0
16/03/2011
2.51
 30,200 2.52 2.57 2.44 0 0 0
15/03/2011
2.52
 80,590 2.51 2.55 2.44 0 0 0
14/03/2011
2.51
 77,690 2.64 2.64 2.51 0 0 0
11/03/2011
2.64
 25,100 2.59 2.68 2.51 0 0 0
10/03/2011
2.59
 42,610 2.48 2.59 2.48 1,000 0 0.0
09/03/2011
2.48
 3,570 2.55 2.55 2.48 0 0 0
08/03/2011
2.55
 15,390 2.50 2.58 2.50 0 1,100 -0.0
07/03/2011
2.50
 25,110 2.50 2.58 2.45 0 3,900 -0.1
04/03/2011
2.50
 39,340 2.62 2.62 2.50 0 0 0
03/03/2011
2.62
 28,770 2.75 2.75 2.62 0 100 -0.0
02/03/2011
2.75
 3,120 2.89 2.89 2.75 0 0 0
01/03/2011
2.89
 7,280 2.94 2.94 2.79 1,000 0 0.0
28/02/2011
2.94
 6,640 2.94 2.94 2.94 0 0 0
25/02/2011
2.94
 16,130 2.85 2.94 2.84 0 0 0
24/02/2011
2.85
 34,940 2.99 2.99 2.85 1,000 0 0.0
23/02/2011
2.99
 22,770 2.99 3.01 2.94 0 900 -0.0
22/02/2011
2.99
 23,080 3.15 3.15 2.99 5,000 0 0.1
21/02/2011
3.15
 13,050 3.30 3.30 3.15 510 0 0.0
18/02/2011
3.30
 19,580 3.40 3.43 3.29 1,000 1,700 -0.0
17/02/2011
3.40
 24,670 3.49 3.49 3.35 500 0 0.0
16/02/2011
3.49
 8,930 3.53 3.53 3.49 0 0 0
15/02/2011
3.53
 17,460 3.54 3.54 3.50 0 100 -0.0
14/02/2011
3.54
 7,230 3.56 3.56 3.50 0 0 0
11/02/2011
3.56
 19,950 3.54 3.59 3.52 0 0 0
10/02/2011
3.54
 12,240 3.52 3.60 3.52 0 0 0
09/02/2011
3.52
 16,160 3.60 3.63 3.52 1,000 0 0.0
08/02/2011
3.60
 6,240 3.50 3.60 3.60 0 0 0
28/01/2011
3.50
 14,280 3.54 3.60 3.50 300 0 0.0
27/01/2011
3.54
 5,800 3.54 3.54 3.50 0 0 0
26/01/2011
3.54
 13,550 3.47 3.60 3.40 300 3,000 -0.1
25/01/2011
3.47
 11,060 3.54 3.59 3.47 300 0 0.0
24/01/2011
3.54
 53,970 3.63 3.64 3.54 30,000 0 0.8
21/01/2011
3.63
 28,300 3.66 3.69 3.59 0 0 0
20/01/2011
3.66
 30,250 3.66 3.69 3.57 0 0 0
19/01/2011
3.66
 44,820 3.70 3.72 3.64 0 0 0
18/01/2011
3.70
 27,900 3.72 3.77 3.63 0 0 0
17/01/2011
3.72
 20,420 3.63 3.72 3.62 0 0 0
14/01/2011
3.63
 12,400 3.53 3.67 3.54 0 0 0
13/01/2011
3.53
 29,060 3.54 3.62 3.53 0 0 0
12/01/2011
3.54
 15,410 3.52 3.67 3.52 1,680 0 0.0
11/01/2011
3.52
 44,300 3.69 3.69 3.52 0 0 0
10/01/2011
3.69
 27,290 3.74 3.79 3.64 0 0 0
07/01/2011
3.74
 34,560 3.63 3.80 3.74 3,700 0 0.1
06/01/2011
3.63
 49,100 3.79 3.79 3.62 0 6,000 -0.2
05/01/2011
3.79
 27,600 3.90 3.96 3.79 7,000 0 0.2
04/01/2011
3.90
 48,720 4.07 4.21 3.90 0 0 0
31/12/2010
4.07
 192,800 3.94 4.11 3.87 0 0 0
30/12/2010
3.94
 144,510 3.87 4.04 3.89 0 0 0
29/12/2010
3.87
 61,980 3.77 3.93 3.79 0 0 0
28/12/2010
3.77
 77,690 3.60 3.77 3.60 0 0 0
27/12/2010
3.60
 22,140 3.62 3.62 3.52 0 0 0
24/12/2010
3.62
 59,550 3.50 3.66 3.49 0 0 0
23/12/2010
3.50
 41,440 3.67 3.70 3.50 0 0 0
22/12/2010
3.67
 22,990 3.76 3.81 3.66 8,950 0 0.2
21/12/2010
3.76
 61,580 3.73 3.90 3.54 14,180 0 0.4
20/12/2010
3.73
 57,460 3.83 3.90 3.73 0 0 0
17/12/2010
3.83
 51,780 3.84 3.96 3.66 0 0 0
16/12/2010
3.84
 68,840 4.04 4.04 3.84 0 0 0
15/12/2010
4.04
 151,320 4.06 4.07 3.86 300 0 0.0
14/12/2010
4.06
 45,240 4.27 4.31 4.06 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |