CTCP Tập đoàn Đất Xanh (dxg)

10.55
0.65
(6.57%)
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
(2026-10-05) 		-0.12 -1.20% 210,111,000 -7,649,978 8.8
9.61
10.60
9.90
2 tháng
(2026-09-03) 		-1.94 -16.44% 426,890,900 -38,132,878 -335.9
9.61
11.80
9.90
3 tháng
(2026-08-04) 		-1.04 -9.54% 617,965,800 -41,831,978 -379.9
9.61
12.10
9.90
6 tháng
(2026-05-06) 		-4 -28.86% 1,362,831,400 -67,151,378 -677.1
9.61
14.21
9.90
12 tháng
(2025-11-07) 		-6.72 -40.53% 3,157,067,500 -164,116,178 -2,260.1
9.61
17.24
9.90
24 tháng
(2024-11-12) 		-1.68 -14.59% 7,776,777,900 -94,065,526 -1,912.7
9.22
21.23
9.90
36 tháng
(2023-11-20) 		-3.86 -28.15% 10,896,404,700 -120,430,761 -2,332.3
8.78
21.23
9.90
60 tháng
(2021-11-29) 		-10.98 -52.69% 17,824,443,200 -163,379,405 -2,362.0
5.81
31.84
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2019
8.17
 1,079,790 7.70 8.17 7.70 6,110 4,410 0.0
14/08/2019
8.17
 923,990 8.23 8.29 8.08 18,740 53,090 -0.5
13/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22 (Volume + 22%, Ratio=0.22)
Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
13/08/2019
8.00
 2,267,840 7.88 8.00 7.70 2,030 1,545,420 -20.1
12/08/2019
7.47
 3,322,820 7.68 7.94 7.40 1,361,820 1,328,960 0.8
09/08/2019
7.52
 2,833,900 7.12 7.52 6.94 1,188,840 1,033,300 2.7
08/08/2019
7.03
 2,220,980 7.08 7.17 6.68 212,660 681,780 -6.9
07/08/2019
7.08
 2,354,600 7.68 7.68 7.08 501,710 1,222,000 -11.2
06/08/2019
7.47
 2,848,560 7.68 7.71 7.36 85,450 1,035,400 -15.3
05/08/2019
7.89
 1,413,170 8.20 8.24 7.89 36,780 278,900 -4.2
02/08/2019
8.20
 643,200 8.22 8.31 8.15 31,500 1,020 0.5
01/08/2019
8.22
 661,540 8.10 8.38 8.10 52,520 77,520 -0.4
31/07/2019
8.08
 1,452,390 8.38 8.47 8.08 121,900 424,640 -5.3
30/07/2019
8.38
 431,500 8.45 8.50 8.38 37,350 3,000 0.6
29/07/2019
8.40
 306,540 8.43 8.47 8.40 2,010 0 0.0
26/07/2019
8.47
 971,870 8.54 8.59 8.38 12,850 338,050 -5.9
25/07/2019
8.54
 662,240 8.61 8.61 8.54 32,700 0 0.6
24/07/2019
8.57
 1,075,860 8.85 8.89 8.57 24,800 31,040 -0.1
23/07/2019
8.82
 471,490 8.80 8.94 8.80 33,680 5,650 0.5
22/07/2019
8.80
 479,510 8.71 8.89 8.71 30,760 0 0.6
19/07/2019
8.92
 896,400 8.94 9.06 8.92 76,000 6,200 1.3
18/07/2019
8.94
 599,430 8.85 8.94 8.82 114,900 0 2.2
17/07/2019
8.89
 1,404,150 8.57 8.92 8.57 332,620 1,300 6.3
16/07/2019
8.59
 522,380 8.68 8.80 8.59 15,070 107,690 -1.7
15/07/2019
8.71
 611,910 8.75 8.80 8.71 116,300 6,500 2.1
12/07/2019
8.75
 1,310,220 8.61 8.85 8.57 340,300 38,500 5.6
11/07/2019
8.61
 512,060 8.54 8.61 8.47 290,730 10,500 5.2
10/07/2019
8.47
 744,820 8.66 8.68 8.47 32,470 288,180 -4.7
09/07/2019
8.61
 572,780 8.47 8.64 8.45 223,700 11,600 3.9
08/07/2019
8.47
 435,960 8.52 8.52 8.45 7,000 2,000 0.1
05/07/2019
8.52
 715,750 8.54 8.61 8.52 31,980 40,500 -0.2
04/07/2019
8.54
 652,020 8.50 8.64 8.50 178,160 6,620 3.2
03/07/2019
8.50
 654,640 8.57 8.59 8.50 168,400 2,500 3.0
02/07/2019
8.61
 708,400 8.61 8.75 8.61 398,650 200,000 3.7
01/07/2019
8.73
 632,650 8.73 8.82 8.71 161,810 24,200 2.6
28/06/2019
8.68
 800,940 8.68 8.80 8.66 380,100 2,500 7.1
27/06/2019
8.71
 867,420 8.71 8.73 8.66 569,370 37,000 9.9
26/06/2019
8.71
 654,940 8.78 8.78 8.68 236,010 0 4.4
25/06/2019
8.78
 521,410 8.75 8.85 8.75 861,766 623,636 4.5
24/06/2019
8.80
 884,750 8.94 8.94 8.78 471,470 161,560 5.9
21/06/2019
8.89
 1,581,700 8.64 9.01 8.64 962,150 579,510 7.3
20/06/2019
8.64
 720,900 8.47 8.66 8.47 135,000 500 2.5
19/06/2019
8.47
 652,030 8.47 8.59 8.45 221,010 58,070 3.0
18/06/2019
8.38
 462,630 8.33 8.43 8.33 195,710 61,020 2.4
17/06/2019
8.33
 354,480 8.52 8.54 8.33 600 43,950 -0.8
14/06/2019
8.52
 421,050 8.61 8.64 8.52 6,930 28,000 -0.4
13/06/2019
8.57
 421,850 8.52 8.61 8.50 235,560 20,000 4.0
12/06/2019
8.61
 462,100 8.64 8.68 8.57 150,200 129,720 0.4
11/06/2019
8.66
 866,740 8.68 8.80 8.64 68,890 171,000 -1.9
10/06/2019
8.64
 774,500 8.52 8.73 8.52 65,400 68,100 0.0
07/06/2019
8.50
 537,390 8.43 8.50 8.36 65,620 76,500 -0.2
06/06/2019
8.33
 541,430 8.38 8.52 8.31 103,380 105,450 0.0
05/06/2019
8.38
 604,690 8.45 8.50 8.38 227,380 100 4.1
04/06/2019
8.29
 781,440 8.24 8.38 8.22 151,170 55,500 1.7
03/06/2019
8.24
 1,226,910 8.50 8.57 8.24 269,600 90,230 3.2
31/05/2019
8.52
 781,830 8.82 8.87 8.52 265,870 0 5.0
30/05/2019
8.82
 411,040 8.80 8.89 8.75 114,000 12,500 1.9
29/05/2019
8.82
 583,710 8.75 8.89 8.71 147,000 0 2.8
28/05/2019
8.82
 875,310 8.89 8.94 8.68 43,170 56,500 -0.2
27/05/2019
8.89
 534,500 8.89 8.96 8.85 31,060 570 0.6
24/05/2019
8.96
 1,758,270 9.01 9.17 8.96 300,390 652,000 -6.9
23/05/2019
9.08
 1,062,900 8.85 9.08 8.80 358,110 178,410 3.4
22/05/2019
8.85
 690,760 8.85 8.96 8.85 109,600 138,480 -0.6
21/05/2019
8.85
 1,429,290 8.80 8.99 8.75 263,200 718,850 -8.6
20/05/2019
8.80
 765,840 8.78 8.94 8.78 41,920 126,000 -1.6
17/05/2019
8.80
 737,290 8.92 8.99 8.80 1,300 49,320 -0.9
16/05/2019
8.92
 874,070 9.01 9.10 8.92 89,610 200,000 -2.1
15/05/2019
8.99
 1,442,540 8.85 9.06 8.85 184,430 424,230 -4.6
14/05/2019
8.85
 1,385,780 8.75 8.92 8.71 348,490 319,960 0.6
13/05/2019
8.94
 1,910,350 8.89 9.13 8.75 347,200 545,700 -3.8
10/05/2019
8.96
 1,938,650 8.89 9.10 8.85 564,050 1,078,950 -9.9
09/05/2019
8.85
 3,955,860 8.38 8.92 8.38 188,720 2,097,610 -34.9
08/05/2019
8.33
 2,786,240 8.52 8.66 8.33 336,200 633,910 -5.4
07/05/2019
8.71
 1,344,580 8.99 9.17 8.71 45,590 390,270 -6.6
06/05/2019
8.92
 2,468,650 9.13 9.36 8.92 112,100 1,083,350 -18.7
03/05/2019
9.57
 1,302,150 9.80 9.85 9.48 321,200 246,200 1.5
02/05/2019
9.83
 370,540 9.92 10.03 9.83 88,460 93,000 -0.1
26/04/2019
9.92
 374,550 9.87 9.96 9.87 0 0 0
25/04/2019
9.92
 426,400 10.01 10.08 9.92 168,200 153,170 0.3
24/04/2019
10.01
 518,030 9.96 10.13 9.96 128,800 52,000 1.7
23/04/2019
9.96
 772,320 10.03 10.17 9.94 676,530 942,420 -5.7
22/04/2019
10.17
 1,631,320 10.20 10.27 10.06 24,350 722,000 -15.3
19/04/2019
10.24
 1,282,200 9.99 10.34 9.78 17,980 0 0.4
18/04/2019
9.83
 843,180 10.24 10.27 9.83 50,900 38,470 0.3
17/04/2019
10.24
 659,210 10.38 10.45 10.24 364,990 10,170 7.9
16/04/2019
10.34
 683,320 10.38 10.43 10.17 236,910 6,780 5.1
12/04/2019
10.48
 442,370 10.48 10.55 10.43 90,910 44,000 1.1
11/04/2019
10.45
 739,990 10.38 10.52 10.36 277,250 76,070 4.5
10/04/2019
10.38
 900,620 10.38 10.55 10.36 258,050 318,580 -1.3
09/04/2019
10.57
 788,760 10.78 10.85 10.55 13,720 40,000 -0.6
08/04/2019
10.78
 598,770 10.94 10.94 10.71 100 19,320 -0.4
05/04/2019
10.85
 1,260,630 10.52 10.94 10.50 89,370 2,000 2.0
04/04/2019
10.50
 731,410 10.52 10.59 10.43 47,500 30,590 0.4
03/04/2019
10.43
 815,560 10.41 10.52 10.41 242,400 211,530 0.7
02/04/2019
10.41
 550,330 10.55 10.59 10.38 95,980 51,530 1.0
01/04/2019
10.45
 543,850 10.48 10.52 10.41 119,800 0 2.7
29/03/2019
10.38
 500,700 10.55 10.57 10.38 10,850 4,110 0.2
28/03/2019
10.48
 680,370 10.43 10.55 10.29 48,030 8,290 0.9
27/03/2019
10.48
 797,080 10.29 10.50 10.24 9,180 2,000 0.2
26/03/2019
10.17
 813,270 10.15 10.24 10.03 27,800 205,540 -3.9
25/03/2019
10.03
 1,829,280 10.24 10.45 10.01 219,240 749,250 -11.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc