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)
13/12/2010
4.27
 85,480 4.07 4.27 4.11 3,000 1,000 0.1
10/12/2010
4.07
 129,300 3.89 4.07 4.04 6,000 0 0.2
09/12/2010
3.89
 74,020 3.84 4.03 3.76 0 0 0
08/12/2010
3.84
 124,810 4.04 4.20 3.84 0 0 0
07/12/2010
4.04
 202,590 4.20 4.40 4.04 3,500 0 0.1
06/12/2010
4.20
 84,210 4.00 4.20 4.11 400 0 0.0
03/12/2010
4.00
 106,940 3.81 4.00 3.97 0 0 0
02/12/2010
3.81
 160,320 3.64 3.81 3.62 0 0 0
01/12/2010
3.64
 59,540 3.66 3.76 3.54 5,900 0 0.2
30/11/2010
3.66
 109,500 3.49 3.66 3.64 14,100 30,500 -0.4
29/11/2010
3.49
 86,970 3.33 3.49 3.26 0 0 0
26/11/2010
3.33
 74,080 3.18 3.33 3.25 0 0 0
25/11/2010
3.18
 105,200 3.08 3.22 3.08 0 0 0
24/11/2010
3.08
 43,400 3.08 3.12 2.98 0 0 0
23/11/2010
3.08
 37,490 3.22 3.22 3.06 0 0 0
22/11/2010
3.22
 12,710 3.37 3.37 3.22 0 0 0
19/11/2010
3.37
 30,710 3.54 3.54 3.37 0 0 0
18/11/2010
3.54
 39,110 3.67 3.83 3.52 0 0 0
17/11/2010
3.67
 7,240 3.66 3.76 3.49 0 5,690 -0.1
16/11/2010
3.66
 13,010 3.54 3.66 3.37 4,000 5,000 -0.0
15/11/2010
3.54
 6,090 3.73 3.73 3.54 0 1,000 -0.0
12/11/2010
3.73
 15,680 3.91 4.10 3.73 0 0 0
11/11/2010
3.91
 10,130 3.91 3.97 3.83 0 0 0
10/11/2010
3.91
 960 4.03 4.03 3.89 0 0 0
09/11/2010
4.03
 4,770 4.23 4.23 4.03 0 0 0
08/11/2010
4.23
 13,750 4.14 4.31 3.96 0 0 0
05/11/2010
4.14
 12,890 4.14 4.34 4.14 0 0 0
04/11/2010
4.14
 4,030 4.08 4.14 3.97 0 0 0
03/11/2010
4.08
 5,360 4.11 4.17 3.93 0 0 0
02/11/2010
4.11
 21,100 4.08 4.28 3.91 0 0 0
01/11/2010
4.08
 11,970 4.11 4.31 3.94 100 0 0.0
29/10/2010
4.11
 1,580 4.04 4.17 4.04 0 0 0
28/10/2010
4.04
 9,460 4.24 4.44 4.04 0 0 0
27/10/2010
4.24
 6,130 4.30 4.30 4.18 0 0 0
26/10/2010
4.30
 17,360 4.11 4.31 3.94 0 0 0
25/10/2010
4.11
 3,660 3.97 4.17 4.04 0 0 0
22/10/2010
3.97
 3,620 4.11 4.11 3.94 0 0 0
21/10/2010
4.11
 3,350 4.07 4.11 3.89 0 0 0
20/10/2010
4.07
 22,240 4.10 4.10 3.90 0 0 0
19/10/2010
4.10
 11,130 4.04 4.20 4.04 0 0 0
18/10/2010
4.04
 7,830 3.91 4.04 3.87 0 0 0
15/10/2010
3.91
 5,150 4.06 4.14 3.91 3,000 0 0.1
14/10/2010
4.06
 1,420 4.25 4.31 4.06 0 0 0
13/10/2010
4.25
 2,250 4.18 4.25 3.98 0 0 0
12/10/2010
4.18
 15,060 4.40 4.52 4.18 0 0 0
11/10/2010
4.40
 350 4.41 4.41 4.25 0 0 0
08/10/2010
4.41
 170 4.40 4.45 4.40 0 0 0
07/10/2010
4.40
 250 4.40 4.52 4.40 0 0 0
06/10/2010
4.40
 330 4.25 4.44 4.24 0 0 0
05/10/2010
4.25
 1,380 4.30 4.30 4.08 0 0 0
04/10/2010
4.30
 9,330 4.51 4.57 4.30 600 0 0.0
01/10/2010
4.51
 0 4.51 4.51 4.51 0 0 0
30/09/2010
4.51
 660 4.48 4.52 4.27 0 0 0
29/09/2010
4.48
 2,170 4.37 4.54 4.40 0 0 0
28/09/2010
4.37
 21,910 4.54 4.59 4.37 0 0 0
27/09/2010
4.54
 5,630 4.44 4.61 4.44 0 0 0
24/09/2010
4.44
 11,170 4.67 4.67 4.44 0 0 0
23/09/2010
4.67
 4,970 4.52 4.68 4.37 0 0 0
22/09/2010
4.52
 1,150 4.54 4.68 4.52 10 0 0.0
21/09/2010
4.54
 15,930 4.75 4.75 4.54 0 0 0
20/09/2010
4.75
 30,890 4.68 4.82 4.68 0 0 0
17/09/2010
4.68
 3,700 4.54 4.75 4.54 0 0 0
16/09/2010
4.54
 1,180 4.40 4.54 4.37 0 0 0
15/09/2010
4.40
 47,550 4.51 4.61 4.35 0 0 0
14/09/2010
4.51
 1,330 4.32 4.51 4.40 0 0 0
13/09/2010
4.32
 4,010 4.52 4.54 4.32 0 0 0
10/09/2010
4.52
 9,480 4.75 4.75 4.52 0 0 0
09/09/2010
4.75
 9,060 4.72 4.89 4.67 0 0 0
08/09/2010
4.72
 9,520 4.75 4.75 4.72 0 0 0
07/09/2010
4.75
 27,150 4.67 4.89 4.65 0 0 0
06/09/2010
4.67
 12,940 4.45 4.67 4.67 2,900 0 0.1
01/09/2010
4.45
 23,030 4.25 4.45 4.14 0 0 0
31/08/2010
4.25
 13,050 4.38 4.54 4.25 0 0 0
30/08/2010
4.38
 12,710 4.18 4.38 4.37 0 0 0
27/08/2010
4.18
 8,150 4.34 4.34 4.13 0 0 0
26/08/2010
4.34
 15,500 4.57 4.57 4.34 0 0 0
25/08/2010
4.57
 5,030 4.79 4.79 4.57 0 0 0
24/08/2010
4.79
 3,710 5.03 5.03 4.79 0 0 0
23/08/2010
5.03
 930 5.06 5.22 4.96 0 0 0
20/08/2010
5.06
 9,120 4.82 5.06 4.59 0 0 0
19/08/2010
4.82
 4,010 4.93 5.10 4.82 0 0 0
18/08/2010
4.93
 2,650 4.95 4.96 4.93 0 0 0
17/08/2010
4.95
 3,310 5.18 5.18 4.95 0 0 0
16/08/2010
5.18
 13,150 5.10 5.18 5.02 0 0 0
13/08/2010
5.10
 5,550 5.10 5.13 4.85 0 0 0
12/08/2010
5.10
 18,700 5.36 5.36 5.10 0 0 0
11/08/2010
5.36
 14,220 5.36 5.42 5.10 0 0 0
10/08/2010
5.36
 50,230 5.27 5.37 5.02 0 0 0
09/08/2010
5.27
 38,990 5.52 5.52 5.26 0 0 0
06/08/2010
5.52
 14,870 5.46 5.60 5.45 0 0 0
05/08/2010
5.46
 20,500 5.32 5.53 5.36 0 0 0
04/08/2010
5.32
 10,710 5.53 5.60 5.27 1,000 0 0.0
03/08/2010
5.53
 8,090 5.39 5.53 5.36 0 0 0
02/08/2010
5.39
 720 5.46 5.46 5.39 0 0 0
30/07/2010
5.46
 2,530 5.42 5.47 5.42 0 0 0
29/07/2010
5.42
 4,450 5.67 5.67 5.39 0 0 0
28/07/2010
5.67
 220 5.53 5.67 5.53 0 0 0
27/07/2010
5.53
 3,480 5.67 5.81 5.53 0 0 0
26/07/2010
5.67
 10,110 5.67 5.67 5.59 0 0 0
23/07/2010
5.67
 16,430 5.67 5.87 5.67 0 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |