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)
05/06/2018
15.81
 4,557,600 15.23 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 14.39 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 13.04 13.60 12.94 468,160 26,230 12.6
29/05/2018
13.01
 1,905,860 12.29 13.01 12.29 546,690 2,730 15.0
28/05/2018
12.18
 5,650,310 12.81 12.90 12.18 1,230,370 941,010 7.4
25/05/2018
13.08
 1,871,730 13.71 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 13.08 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 14.43 14.53 13.50 630,670 1,271,500 -19.1
21/05/2018
14.50
 2,889,630 15.04 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 14.75 14.98 14.59 1,091,870 1,150 39.2
15/05/2018
14.81
 3,024,070 14.55 14.92 14.50 423,290 32,880 14.0
14/05/2018
14.42
 2,593,590 13.97 14.42 13.89 310,600 77,360 8.0
11/05/2018
13.80
 1,830,460 13.27 13.93 13.19 121,520 4,710 3.9
10/05/2018
13.60
 1,956,590 14.01 14.28 13.52 13,970 64,000 -1.7
09/05/2018
14.18
 3,495,650 13.80 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 12.86 13.19 12.77 118,520 5,000 3.6
03/05/2018
12.69
 3,605,810 12.40 12.69 11.81 991,601 905,691 2.6
02/05/2018
12.61
 2,268,700 12.61 13.72 12.61 2,850 1,100 0.1
27/04/2018
13.56
 2,627,470 12.77 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 14.01 14.46 13.82 259,030 477,340 -7.5
23/04/2018
14.20
 2,882,770 15.41 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 15.04 15.23 14.42 416,940 842,200 -15.2
17/04/2018
14.96
 3,382,270 14.26 14.96 14.13 1,358,800 596,490 24.2
16/04/2018
14.18
 3,658,540 14.63 14.71 14.18 202,340 333,970 -4.6
13/04/2018
14.75
 3,318,900 15.39 15.39 14.75 112,070 403,000 -10.6
12/04/2018
15.16
 2,720,090 14.88 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 16.44 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 15.66 16.24 15.64 302,670 325,520 -0.8
05/04/2018
15.64
 5,683,910 15.64 15.70 15.04 28,700 156,290 -4.8
04/04/2018
15.45
 6,350,270 15.29 15.78 15.25 1,377,500 1,858,900 -18.3
03/04/2018
15.16
 2,201,580 15.37 15.54 15.16 76,180 233,160 -5.8
02/04/2018
15.41
 2,972,320 15.23 15.54 15.04 669,560 315,840 13.1
30/03/2018
15.00
 3,727,360 14.92 15.33 14.77 1,526,720 9,750 53.3
29/03/2018
15.08
 3,642,710 15.25 15.29 14.77 405,900 96,120 11.2
28/03/2018
15.12
 2,653,850 15.37 15.66 15.12 120,810 11,520 4.0
27/03/2018
15.45
 2,265,000 15.99 16.07 15.37 165,510 58,400 4.0
26/03/2018
15.80
 2,360,960 15.06 15.80 15.06 604,310 57,430 20.7
23/03/2018
15.16
 4,755,760 15.12 15.58 15.08 492,880 1,443,770 -35.3
22/03/2018
15.74
 2,981,900 15.72 15.97 15.66 1,344,223 830,713 19.7
21/03/2018
15.74
 2,587,760 15.91 15.95 15.62 229,360 177,360 2.0
20/03/2018
15.82
 2,067,540 15.74 16.15 15.66 122,800 41,800 3.1
19/03/2018
15.82
 6,653,820 15.04 15.82 14.92 911,810 102,620 30.8
16/03/2018
14.79
 2,784,000 14.79 15.02 14.73 155,370 863,930 -25.4
15/03/2018
14.96
 1,555,890 14.63 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 14.09 15.04 14.07 373,920 68,110 10.8
12/03/2018
14.30
 4,056,870 14.30 15.04 14.26 8,620 704,290 -24.5
09/03/2018
14.83
 2,168,300 15.29 15.33 14.83 19,980 106,100 -3.1
08/03/2018
15.21
 3,241,230 14.92 15.31 14.88 1,207,810 277,790 34.2
07/03/2018
15.08
 3,888,230 15.12 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 14.75 15.14 14.63 2,531,050 88,600 88.5
02/03/2018
14.55
 6,665,070 13.43 14.55 13.39 1,682,290 40,100 57.1
01/03/2018
13.60
 2,660,470 13.60 13.99 13.39 9,270 1,960 0.2
28/02/2018
13.72
 3,578,320 13.10 13.78 13.04 596,700 239,880 11.8
27/02/2018
13.31
 3,726,030 13.47 13.56 13.06 127,440 562,340 -14.0
26/02/2018
13.39
 4,779,870 14.01 14.05 13.35 932,220 589,400 11.5
23/02/2018
13.78
 3,876,300 13.23 13.80 13.15 1,388,460 685,280 23.2
22/02/2018
13.15
 4,391,400 12.69 13.43 12.69 1,163,250 444,400 22.8
21/02/2018
12.96
 2,659,490 12.71 13.23 12.71 1,176,480 969,210 6.5
13/02/2018
12.61
 2,275,020 12.73 12.82 12.53 532,500 497,910 1.1
12/02/2018
12.36
 2,145,830 11.91 12.36 11.79 735,040 836,520 -2.6
09/02/2018
11.62
 3,142,580 11.08 11.79 11.04 511,810 550,380 -1.0
08/02/2018
11.74
 3,277,360 11.37 12.11 11.37 1,830,290 356,390 42.1
07/02/2018
11.54
 2,520,670 11.70 11.70 11.04 145,870 175,100 -0.7
06/02/2018
11.00
 6,611,920 11.00 11.41 10.63 657,240 1,596,290 -24.4
05/02/2018
11.41
 4,335,850 11.99 11.99 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 12.75 13.23 12.57 103,930 315,370 -6.6
30/01/2018
12.55
 6,332,110 11.62 12.55 11.48 3,238,970 802,560 63.2
29/01/2018
11.74
 3,175,750 11.83 11.97 11.66 105,770 543,700 -12.5
26/01/2018
11.83
 3,570,290 11.95 12.07 11.62 575,700 275,030 8.8
25/01/2018
11.95
 7,180,320 11.50 12.09 11.21 2,323,910 366,830 55.7
22/01/2018
11.41
 4,942,720 11.33 11.48 11.13 1,387,960 81,220 35.9
19/01/2018
11.33
 7,336,480 10.71 11.43 10.63 2,009,960 59,720 52.6
18/01/2018
10.71
 7,917,320 10.16 10.71 9.99 732,100 565,220 4.1
17/01/2018
10.30
 5,471,640 10.84 10.86 10.14 1,524,560 495,980 26.8
16/01/2018
10.71
 5,401,340 10.49 10.98 10.49 1,248,150 202,560 27.4
15/01/2018
10.63
 5,228,390 9.95 10.63 9.93 1,446,250 21,970 36.2
12/01/2018
9.95
 3,841,190 10.10 10.20 9.85 965,800 17,120 23.2
11/01/2018
10.10
 5,958,890 9.81 10.10 9.64 1,882,100 21,570 44.8
10/01/2018
9.89
 6,545,720 9.72 9.99 9.64 2,680,070 113,150 61.5
09/01/2018
9.72
 5,174,950 9.66 9.89 9.35 1,966,900 174,200 42.2
08/01/2018
9.58
 5,311,910 8.98 9.58 8.88 141,070 101,470 0.9
05/01/2018
8.96
 8,393,430 9.07 9.21 8.92 685,640 331,270 7.8
04/01/2018
9.21
 5,395,680 9.15 9.42 9.13 210,160 171,550 0.9
03/01/2018
9.11
 4,493,570 9.13 9.21 8.96 366,660 254,540 2.5

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