CTCP Tập đoàn Đất Xanh (dxg)

10.60
-0.20
(-1.85%)
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
(2026-08-19) 		-0.15 -1.37% 262,708,000 -26,030,636 -298.0
10.55
15.50
10.60
2 tháng
(2026-07-20) 		-0.55 -4.85% 516,131,200 -35,035,636 -393.8
9.97
15.50
10.60
3 tháng
(2026-06-22) 		-2.20 -16.92% 680,581,900 -37,680,136 -429.0
9.97
15.50
10.60
6 tháng
(2026-03-23) 		-0.65 -5.66% 1,674,958,100 -50,642,136 -572.9
9.43
15.50
10.60
12 tháng
(2025-09-23) 		-9.33 -46.35% 3,927,262,400 -160,409,536 -2,460.7
9.43
20.53
10.60
24 tháng
(2024-09-30) 		-1.21 -10.09% 8,253,590,600 -71,970,984 -1,747.3
8.06
21.23
10.60
36 tháng
(2023-10-04) 		-1.32 -10.91% 11,597,068,900 -90,180,475 -2,035.9
7.73
21.23
10.60
60 tháng
(2021-10-14) 		-3.91 -26.59% 18,397,295,300 -145,513,633 -2,350.7
5.81
31.84
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2018
12.48
 4,794,410 13.18 13.18 12.34 1,463,080 168,710 35.0
27/06/2018
13.18
 3,530,950 13.67 13.74 13.04 857,760 521,340 9.7
26/06/2018
13.67
 2,058,900 13.97 13.97 13.53 388,180 205,010 5.4
25/06/2018
13.97
 2,216,480 13.90 14.09 13.85 526,900 8,610 14.9
22/06/2018
13.90
 2,209,830 13.60 13.92 13.25 420,390 7,800 12.0
21/06/2018
13.60
 2,671,300 14.20 14.20 13.50 788,410 490,310 8.5
20/06/2018
14.20
 4,640,530 13.36 14.20 13.32 1,094,700 661,290 12.9
19/06/2018
13.36
 7,935,660 14.09 14.09 13.11 387,280 831,600 -12.5
18/06/2018
14.09
 7,657,780 15.13 15.13 14.09 245,700 2,432,400 -67.2
15/06/2018
15.13
 3,191,430 15.13 15.13 14.76 540,620 961,290 -13.4
14/06/2018
15.13
 5,692,940 15.55 15.60 14.85 290,460 2,655,000 -77.5
13/06/2018
15.55
 4,233,110 15.34 15.74 15.13 209,180 812,810 -19.9
12/06/2018
15.34
 5,434,890 15.13 15.37 14.43 277,070 526,350 -8.1
11/06/2018
15.13
 4,055,330 15.72 15.72 15.13 95,230 1,225,520 -37.6
08/06/2018
15.72
 4,570,800 15.46 15.72 15.16 17,670 436,080 -13.8
07/06/2018
15.46
 3,716,910 15.79 15.86 15.37 348,650 36,820 10.5
06/06/2018
15.79
 3,270,330 15.81 15.88 15.51 26,380 10,980 0.5
05/06/2018
15.81
 4,557,600 15.32 15.81 15.06 230,120 220,690 0.3
04/06/2018
15.32
 3,380,060 14.90 15.37 14.67 534,230 219,730 10.4
01/06/2018
14.90
 5,229,370 14.32 15.09 14.25 593,000 1,646,810 -32.4
31/05/2018
14.32
 3,731,680 13.39 14.32 13.32 699,620 205,490 14.8
30/05/2018
13.39
 2,434,900 13.01 13.60 12.94 468,160 26,230 12.6
29/05/2018
13.01
 1,905,860 12.18 13.01 12.29 546,690 2,730 15.0
28/05/2018
12.18
 5,650,310 13.08 13.08 12.18 1,230,370 941,010 7.4
25/05/2018
13.08
 1,871,730 13.88 14.06 13.08 119,350 58,000 1.7
24/05/2018
13.88
 1,275,030 13.90 14.02 13.69 395,490 0 11.8
23/05/2018
13.90
 1,670,420 13.50 13.90 13.04 116,990 38,150 2.3
22/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
22/05/2018
13.50
 5,032,560 14.50 14.53 13.50 630,670 1,271,500 -19.1
21/05/2018
14.50
 2,889,630 14.83 15.04 14.32 9,570 849,510 -29.8
18/05/2018
14.83
 2,699,990 14.75 14.83 14.34 1,017,520 6,190 36.0
17/05/2018
14.75
 2,136,750 14.96 14.96 14.55 28,200 100 1.0
16/05/2018
14.96
 3,470,200 14.81 14.98 14.59 1,091,870 1,150 39.2
15/05/2018
14.81
 3,024,070 14.42 14.92 14.50 423,290 32,880 14.0
14/05/2018
14.42
 2,593,590 13.80 14.42 13.89 310,600 77,360 8.0
11/05/2018
13.80
 1,830,460 13.60 13.93 13.19 121,520 4,710 3.9
10/05/2018
13.60
 1,956,590 14.18 14.28 13.52 13,970 64,000 -1.7
09/05/2018
14.18
 3,495,650 13.89 14.28 13.76 634,970 376,430 8.7
08/05/2018
13.89
 3,663,980 13.89 14.15 13.72 423,660 42,250 13.0
07/05/2018
13.89
 2,817,940 12.98 13.89 12.96 659,400 2,020 21.7
04/05/2018
12.98
 2,099,170 12.69 13.19 12.77 118,520 5,000 3.6
03/05/2018
12.69
 3,605,810 12.61 12.69 11.81 991,601 905,691 2.6
02/05/2018
12.61
 2,268,700 13.56 13.72 12.61 2,850 1,100 0.1
27/04/2018
13.56
 2,627,470 13.23 13.56 12.67 280,790 178,200 3.3
26/04/2018
13.23
 3,348,690 14.22 14.30 13.23 507,050 106,950 13.0
24/04/2018
14.22
 2,451,360 14.20 14.46 13.82 259,030 477,340 -7.5
23/04/2018
14.20
 2,882,770 15.25 15.45 14.20 689,840 298,990 13.7
20/04/2018
15.25
 3,952,790 14.63 15.25 14.61 802,420 325,120 17.3
19/04/2018
14.63
 3,858,540 14.48 14.81 14.09 1,226,510 353,080 31.0
18/04/2018
14.48
 2,534,350 14.96 15.23 14.42 416,940 842,200 -15.2
17/04/2018
14.96
 3,382,270 14.18 14.96 14.13 1,358,800 596,490 24.2
16/04/2018
14.18
 3,658,540 14.75 14.75 14.18 202,340 333,970 -4.6
13/04/2018
14.75
 3,318,900 15.16 15.39 14.75 112,070 403,000 -10.6
12/04/2018
15.16
 2,720,090 15.12 15.37 14.83 130,970 532,830 -14.8
11/04/2018
15.12
 5,281,800 15.91 15.95 15.10 184,430 514,100 -12.4
10/04/2018
15.91
 4,284,700 16.40 16.44 15.80 252,650 165,460 3.4
09/04/2018
16.40
 4,440,570 16.15 16.57 16.15 749,990 385,300 14.6
06/04/2018
16.15
 5,484,740 15.64 16.24 15.64 302,670 325,520 -0.8
05/04/2018
15.64
 5,683,910 15.45 15.70 15.04 28,700 156,290 -4.8
04/04/2018
15.45
 6,350,270 15.16 15.78 15.25 1,377,500 1,858,900 -18.3
03/04/2018
15.16
 2,201,580 15.41 15.54 15.16 76,180 233,160 -5.8
02/04/2018
15.41
 2,972,320 15.00 15.54 15.04 669,560 315,840 13.1
30/03/2018
15.00
 3,727,360 15.08 15.33 14.77 1,526,720 9,750 53.3
29/03/2018
15.08
 3,642,710 15.12 15.29 14.77 405,900 96,120 11.2
28/03/2018
15.12
 2,653,850 15.45 15.66 15.12 120,810 11,520 4.0
27/03/2018
15.45
 2,265,000 15.80 16.07 15.37 165,510 58,400 4.0
26/03/2018
15.80
 2,360,960 15.16 15.80 15.06 604,310 57,430 20.7
23/03/2018
15.16
 4,755,760 15.74 15.74 15.08 492,880 1,443,770 -35.3
22/03/2018
15.74
 2,981,900 15.74 15.97 15.66 1,344,223 830,713 19.7
21/03/2018
15.74
 2,587,760 15.82 15.95 15.62 229,360 177,360 2.0
20/03/2018
15.82
 2,067,540 15.82 16.15 15.66 122,800 41,800 3.1
19/03/2018
15.82
 6,653,820 14.79 15.82 14.92 911,810 102,620 30.8
16/03/2018
14.79
 2,784,000 14.96 15.02 14.73 155,370 863,930 -25.4
15/03/2018
14.96
 1,555,890 14.90 14.96 14.63 183,240 5,750 6.4
14/03/2018
14.90
 1,585,240 15.04 15.29 14.90 97,500 50,700 1.7
13/03/2018
15.04
 2,394,680 14.30 15.04 14.07 373,920 68,110 10.8
12/03/2018
14.30
 4,056,870 14.83 15.04 14.26 8,620 704,290 -24.5
09/03/2018
14.83
 2,168,300 15.21 15.33 14.83 19,980 106,100 -3.1
08/03/2018
15.21
 3,241,230 15.08 15.31 14.88 1,207,810 277,790 34.2
07/03/2018
15.08
 3,888,230 15.25 15.29 14.96 1,556,370 92,200 53.8
06/03/2018
15.25
 3,680,000 14.79 15.33 14.50 1,332,250 103,660 44.6
05/03/2018
14.79
 6,315,160 14.55 15.14 14.63 2,531,050 88,600 88.5
02/03/2018
14.55
 6,665,070 13.60 14.55 13.39 1,682,290 40,100 57.1
01/03/2018
13.60
 2,660,470 13.72 13.99 13.39 9,270 1,960 0.2
28/02/2018
13.72
 3,578,320 13.31 13.78 13.04 596,700 239,880 11.8
27/02/2018
13.31
 3,726,030 13.39 13.56 13.06 127,440 562,340 -14.0
26/02/2018
13.39
 4,779,870 13.78 14.05 13.35 932,220 589,400 11.5
23/02/2018
13.78
 3,876,300 13.15 13.80 13.15 1,388,460 685,280 23.2
22/02/2018
13.15
 4,391,400 12.96 13.43 12.69 1,163,250 444,400 22.8
21/02/2018
12.96
 2,659,490 12.61 13.23 12.71 1,176,480 969,210 6.5
13/02/2018
12.61
 2,275,020 12.36 12.82 12.53 532,500 497,910 1.1
12/02/2018
12.36
 2,145,830 11.62 12.36 11.79 735,040 836,520 -2.6
09/02/2018
11.62
 3,142,580 11.74 11.79 11.04 511,810 550,380 -1.0
08/02/2018
11.74
 3,277,360 11.54 12.11 11.37 1,830,290 356,390 42.1
07/02/2018
11.54
 2,520,670 11.00 11.70 11.04 145,870 175,100 -0.7
06/02/2018
11.00
 6,611,920 11.41 11.41 10.63 657,240 1,596,290 -24.4
05/02/2018
11.41
 4,335,850 12.26 12.26 11.41 818,700 959,490 -4.2
02/02/2018
12.26
 2,018,170 12.16 12.26 11.87 354,510 296,500 1.7
01/02/2018
12.16
 3,042,040 12.57 12.82 11.95 420,640 460,190 -1.3
31/01/2018
12.57
 2,840,980 12.55 13.23 12.57 103,930 315,370 -6.6
30/01/2018
12.55
 6,332,110 11.74 12.55 11.48 3,238,970 802,560 63.2

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