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)
03/05/2024
13.45
 7,983,700 13.61 13.90 13.45 45,700 406,100 -6.0
02/05/2024
13.45
 7,059,700 13.24 13.45 13.04 172,300 626,800 -7.3
26/04/2024
13.24
 7,502,300 13.20 13.61 13.16 317,800 491,100 -2.9
25/04/2024
13.41
 6,878,500 13.57 13.57 13.20 196,600 486,100 -4.8
24/04/2024
13.57
 12,137,600 13.04 13.57 12.71 1,696,400 324,400 22.1
23/04/2024
12.71
 11,676,900 13.20 13.28 12.71 270,500 2,098,900 -29.1
22/04/2024
13.12
 13,352,000 13.12 13.28 13.00 349,400 244,300 1.7
19/04/2024
12.79
 19,855,100 13.37 13.65 12.79 902,700 1,592,600 -11.1
17/04/2024
13.69
 17,736,000 14.60 14.64 13.69 705,700 1,131,700 -7.6
16/04/2024
14.47
 25,425,100 14.84 15.01 14.10 948,400 114,900 14.8
15/04/2024
15.13
 19,178,100 16.07 16.24 15.13 357,600 34,600 6.1
12/04/2024
16.24
 10,054,000 15.95 16.24 15.83 8,000 74,100 -1.3
11/04/2024
15.78
 15,776,200 15.74 16.07 15.66 25,000 325,700 -5.8
10/04/2024
16.07
 11,006,200 16.52 16.56 16.07 8,000 1,117,300 -22.2
09/04/2024
16.52
 10,780,300 16.24 16.52 16.03 38,600 373,400 -6.6
08/04/2024
16.19
 12,185,200 16.32 16.40 16.11 834,200 283,300 10.9
05/04/2024
16.32
 21,552,800 16.19 16.65 15.99 1,923,300 1,368,000 11.3
04/04/2024
16.44
 26,501,300 16.40 16.73 15.91 4,045,200 1,694,500 47.0
03/04/2024
16.40
 24,047,600 17.10 17.10 16.40 2,190,800 765,300 29.2
02/04/2024
17.06
 28,182,900 16.44 17.06 16.24 3,760,900 869,000 58.8
01/04/2024
16.56
 24,299,000 16.15 16.73 16.15 1,673,500 464,000 24.4
29/03/2024
16.28
 13,378,200 16.40 16.44 16.07 1,119,200 503,800 12.2
28/03/2024
16.40
 16,964,900 16.85 16.85 16.32 120,000 358,900 -4.8
27/03/2024
16.65
 21,338,000 16.36 16.65 16.15 173,900 176,400 -0.0
26/03/2024
16.28
 17,655,700 16.15 16.48 15.91 746,800 1,702,300 -18.9
25/03/2024
16.15
 33,203,800 16.44 16.77 15.95 1,073,800 1,690,600 -12.6
22/03/2024
16.28
 30,550,900 16.24 16.28 15.83 353,200 351,100 0.1
21/03/2024
15.99
 38,130,900 15.54 16.03 15.29 3,008,600 1,066,500 37.8
20/03/2024
15.37
 12,371,300 15.25 15.42 15.05 396,500 74,700 6.0
19/03/2024
15.17
 11,642,400 15.74 15.83 15.17 8,700 266,000 -4.9
18/03/2024
15.58
 36,188,500 15.13 15.83 14.92 3,694,200 2,174,900 28.4
15/03/2024
15.01
 29,126,500 14.84 15.46 14.84 1,897,300 2,165,000 -4.7
14/03/2024
14.84
 12,184,100 14.92 15.09 14.68 67,200 1,476,300 -25.5
13/03/2024
14.88
 10,290,400 14.35 14.92 14.35 540,600 228,400 5.6
12/03/2024
14.35
 12,940,100 14.35 14.60 14.19 707,800 478,900 4.0
11/03/2024
14.55
 9,527,700 14.80 14.84 14.55 907,200 3,008,900 -37.8
08/03/2024
14.80
 15,192,200 15.05 15.13 14.76 1,558,278 3,117,304 -28.2
07/03/2024
15.05
 10,825,400 14.88 15.09 14.76 864,500 1,694,200 -15.0
06/03/2024
14.88
 7,218,600 15.17 15.21 14.84 733,900 519,000 3.9
05/03/2024
15.21
 8,080,200 15.33 15.33 15.09 916,400 1,330,000 -7.7
04/03/2024
15.29
 15,821,900 15.25 15.54 15.25 1,431,800 609,543 15.5
01/03/2024
15.13
 9,354,500 15.01 15.17 14.88 602,500 1,006,737 -7.4
29/02/2024
14.96
 13,441,400 14.88 15.09 14.80 1,322,700 142,600 21.5
28/02/2024
14.80
 6,988,100 15.01 15.05 14.76 612,800 528,049 1.5
27/02/2024
14.92
 11,252,700 14.76 15.01 14.60 1,149,900 2,045,165 -16.0
26/02/2024
14.64
 9,100,800 14.84 14.88 14.47 21,100 1,141,700 -20.0
23/02/2024
14.80
 14,311,400 15.17 15.25 14.76 1,057,500 567,327 9.1
22/02/2024
15.17
 7,650,300 15.46 15.46 15.17 29,100 1,029,917 -18.7
21/02/2024
15.37
 7,741,200 15.62 15.62 15.33 53,200 334,653 -5.3
20/02/2024
15.54
 14,048,900 15.50 15.66 15.33 170,900 1,599,486 -27.1
19/02/2024
15.42
 7,335,500 15.62 15.62 15.33 77,213 197,604 -2.3
16/02/2024
15.54
 13,947,300 15.42 15.74 15.42 1,075,300 198,126 16.7
15/02/2024
15.33
 6,615,900 15.25 15.42 15.13 54,200 73,780 -0.4
07/02/2024
15.09
 5,922,900 15.17 15.25 15.05 18,270 369,900 -6.5
06/02/2024
15.13
 5,622,600 15.13 15.33 15.09 8,200 20,362 -0.2
05/02/2024
15.13
 8,436,600 15.17 15.33 14.96 39,700 305,000 -4.9
02/02/2024
15.21
 10,703,200 15.33 15.70 15.21 145,700 1,260,224 -20.9
01/02/2024
15.25
 4,879,800 15.17 15.29 15.13 164,000 386,300 -4.1
31/01/2024
15.17
 10,369,200 15.50 15.54 15.17 96,800 1,264,100 -21.8
30/01/2024
15.37
 5,442,700 15.42 15.46 15.25 4,300 1,093,200 -20.3
29/01/2024
15.37
 4,448,200 15.62 15.66 15.37 400 187,400 -3.5
26/01/2024
15.54
 5,662,000 15.50 15.70 15.42 517,200 9,300 9.6
25/01/2024
15.42
 8,004,800 15.42 15.54 15.33 1,000,200 1,018,700 -0.3
24/01/2024
15.50
 6,772,100 15.58 15.66 15.42 71,700 24,400 0.9
23/01/2024
15.58
 4,492,800 15.83 15.87 15.50 100 22,600 -0.4
22/01/2024
15.74
 10,849,600 15.62 15.74 15.29 24,700 8,100 0.3
19/01/2024
15.54
 7,626,900 15.83 15.83 15.54 439,300 31,000 7.8
18/01/2024
15.74
 12,064,900 15.70 15.83 15.50 795,300 23,600 14.8
17/01/2024
15.54
 7,145,600 15.58 15.74 15.42 66,600 66,700 0.0
16/01/2024
15.58
 8,063,000 15.17 15.58 15.13 43,500 1,000 0.8
15/01/2024
15.25
 10,468,600 15.54 15.66 15.25 1,131,000 16,600 21.0
12/01/2024
15.42
 25,879,300 15.58 15.62 15.25 1,760,800 485,300 24.0
11/01/2024
15.78
 10,382,100 15.99 15.99 15.66 103,600 833,700 -14.1
10/01/2024
15.99
 14,997,400 16.15 16.15 15.62 415,200 500,700 -1.6
09/01/2024
16.15
 20,274,800 16.28 16.40 15.99 2,511,100 617,500 37.4
08/01/2024
16.19
 22,510,900 16.11 16.44 15.99 620,500 923,400 -5.9
05/01/2024
15.91
 15,039,200 15.74 16.07 15.70 7,000 1,009,600 -19.4
04/01/2024
15.74
 22,169,900 15.74 16.07 15.66 61,000 1,181,500 -21.6
03/01/2024
15.70
 8,897,400 15.58 15.74 15.50 175,200 1,377,700 -22.9
02/01/2024
15.62
 13,229,300 15.91 15.99 15.54 8,500 500 0.2
29/12/2023
15.87
 14,829,100 15.62 15.95 15.58 2,227,000 1,666,000 10.8
28/12/2023
15.62
 9,569,500 15.50 15.74 15.46 347,900 57,600 5.5
27/12/2023
15.50
 9,099,200 15.66 15.74 15.50 7,600 71,400 -1.2
26/12/2023
15.66
 8,821,300 15.54 15.74 15.46 470,700 383,600 1.7
25/12/2023
15.54
 10,096,300 15.37 15.74 15.25 32,600 44,000 -0.2
22/12/2023
15.37
 11,797,500 15.74 15.83 15.37 22,800 728,300 -13.5
21/12/2023
15.74
 8,317,100 15.70 15.74 15.46 13,200 526,800 -9.8
20/12/2023
15.70
 9,062,600 15.54 15.87 15.58 13,400 8,200 0.1
19/12/2023
15.54
 8,971,600 15.29 15.54 15.09 91,600 160,300 -1.3
18/12/2023
15.29
 7,971,500 15.29 15.46 15.17 1,900 544,400 -10.1
15/12/2023
15.29
 11,372,200 14.96 15.54 14.96 458,800 286,800 3.2
14/12/2023: Quyền mua cổ phiếu: 6/1 Giá: 12 (Volume + 16.67%, Ratio=0.17)
14/12/2023
14.96
 14,833,600 14.83 15.54 14.96 75,500 505,600 -8.0
13/12/2023
14.83
 24,682,000 15.10 15.30 14.79 299,200 335,600 -0.8
12/12/2023
15.10
 17,098,700 15.02 15.37 15.06 90,600 1,320,300 -24.1
11/12/2023
15.02
 26,032,700 15.53 15.53 14.95 649,500 1,346,700 -13.7
08/12/2023
15.53
 30,907,400 15.92 15.99 15.30 366,300 319,700 0.9
07/12/2023
15.92
 36,084,500 16.54 16.65 15.53 664,700 1,067,500 -8.5
06/12/2023
16.54
 24,909,300 16.38 16.65 16.19 193,300 2,100,100 -40.1
05/12/2023
16.38
 35,007,200 16.03 16.46 15.96 253,500 3,893,000 -76.3
04/12/2023
16.03
 21,264,100 15.41 16.27 15.57 642,800 1,539,700 -18.3

Chính sách bảo mật | Điều khoản sử dụng |