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)
02/01/2018
9.13
 5,968,230 9.07 9.13 8.98 337,500 102,050 5.2
29/12/2017
8.88
 11,402,970 8.49 9.02 8.49 1,081,060 44,080 22.3
28/12/2017
8.49
 2,947,520 8.57 8.57 8.49 516,370 232,320 5.9
27/12/2017
8.55
 4,466,360 8.49 8.61 8.47 226,370 270,410 -0.9
26/12/2017
8.47
 2,536,330 8.16 8.47 8.12 260,210 710 5.3
25/12/2017
8.18
 1,933,010 8.30 8.32 8.18 350 0 0.0
22/12/2017
8.26
 3,035,880 8.41 8.41 8.20 18,800 6,950 0.2
21/12/2017
8.41
 6,302,180 8.53 8.69 8.41 519,780 83,970 9.1
20/12/2017
8.45
 4,666,220 8.32 8.47 8.26 477,700 13,230 9.5
19/12/2017
8.20
 4,862,660 8.12 8.32 8.08 2,008,500 10 37.6
18/12/2017
8.12
 2,941,410 8.16 8.28 8.12 2,120 71,650 -1.4
15/12/2017
8.12
 2,022,640 8.04 8.14 7.97 106,780 44,940 1.2
14/12/2017
8.04
 2,422,900 7.71 8.04 7.71 800 47,970 -0.9
13/12/2017
7.75
 4,148,650 7.91 7.91 7.62 507,300 1,168,060 -12.8
12/12/2017
7.91
 6,927,220 8.10 8.18 7.52 144,650 23,700 2.3
11/12/2017
8.08
 3,856,870 8.14 8.34 8.08 250,130 50,180 4.0
08/12/2017
8.22
 3,045,840 8.24 8.41 8.14 9,750 1,000 0.2
07/12/2017
8.24
 3,165,640 8.28 8.39 8.08 9,110 118,910 -2.2
06/12/2017
8.28
 4,668,740 8.28 8.41 8.12 37,770 170,310 -2.6
05/12/2017
8.37
 6,693,410 8.65 8.80 8.37 615,260 11,280 12.8
04/12/2017
8.65
 5,697,100 8.49 8.65 8.37 1,045,900 755,740 5.9
01/12/2017
8.34
 5,209,770 8.14 8.45 8.12 205,840 30,590 3.5
30/11/2017
8.12
 3,198,120 8.28 8.34 8.12 9,230 46,000 -0.7
29/11/2017
8.26
 4,023,390 8.12 8.34 8.01 73,150 1,200 1.4
28/11/2017
8.16
 3,671,190 8.20 8.24 8.06 22,550 7,580 0.3
27/11/2017
8.26
 4,390,710 8.30 8.37 8.16 635,140 43,600 11.9
24/11/2017
8.14
 7,140,690 7.62 8.14 7.62 1,184,200 12,030 22.8
23/11/2017
7.62
 4,060,920 7.54 7.79 7.48 5,600 104,630 -1.8
22/11/2017
7.50
 1,786,970 7.46 7.56 7.44 37,300 91,000 -1.0
21/11/2017
7.46
 3,615,220 7.60 7.69 7.46 2,700 352,900 -6.4
20/11/2017
7.58
 1,817,860 7.62 7.71 7.54 21,100 6,300 0.3
17/11/2017
7.62
 2,567,760 7.71 7.73 7.60 8,330 11,670 -0.1
16/11/2017
7.69
 2,064,890 7.71 7.79 7.64 119,000 10,360 2.0
15/11/2017
7.64
 2,867,570 7.64 7.79 7.48 183,100 95,950 1.7
14/11/2017
7.48
 2,828,330 7.38 7.58 7.38 507,500 12,500 9.0
13/11/2017
7.42
 2,019,980 7.60 7.60 7.42 16,970 0 0.3
10/11/2017
7.60
 2,482,470 7.58 7.71 7.54 27,090 0 0.5
09/11/2017
7.60
 3,749,550 7.71 7.83 7.58 627,870 10,070 11.5
08/11/2017
7.71
 4,787,110 7.29 7.71 7.29 965,930 15,700 17.1
07/11/2017
7.31
 3,037,440 7.42 7.46 7.29 318,750 23,000 5.3
06/11/2017
7.42
 3,287,190 7.33 7.50 7.33 149,290 11,450 2.5
03/11/2017
7.25
 3,901,530 6.82 7.25 6.82 633,900 118,730 8.7
02/11/2017
6.80
 4,503,960 6.96 7.21 6.78 637,200 1,287,020 -11.1
01/11/2017
7.11
 2,131,480 7.42 7.42 7.11 348,850 746,260 -6.9
31/10/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
31/10/2017
7.36
 3,731,770 7.21 7.46 7.05 905,100 58,220 15.0
30/10/2017
7.08
 4,944,260 7.63 7.65 7.08 16,510 194,660 -3.3
27/10/2017
7.57
 2,483,700 7.50 7.57 7.48 381,650 240,290 2.7
26/10/2017
7.52
 2,519,450 7.71 7.71 7.42 75,900 176,710 -1.9
25/10/2017
7.67
 2,117,780 7.53 7.69 7.50 210 63,900 -1.2
24/10/2017
7.46
 4,879,490 7.57 7.61 7.42 23,530 580,090 -10.7
23/10/2017
7.53
 4,040,840 7.53 7.79 7.50 57,330 183,260 -2.5
20/10/2017
7.75
 4,803,910 7.93 8.01 7.65 16,960 49,200 -0.6
19/10/2017
7.91
 3,767,510 8.12 8.14 7.91 9,800 58,000 -1.0
18/10/2017
8.08
 7,301,800 8.32 8.38 8.08 5,100 93,950 -1.9
17/10/2017
8.24
 2,362,570 8.16 8.24 8.08 2,780 178,890 -3.7
16/10/2017
8.16
 2,371,100 8.28 8.38 8.16 3,000 0 0.1
13/10/2017
8.28
 4,062,620 8.12 8.28 8.03 23,000 171,650 -3.1
12/10/2017
8.12
 2,955,660 8.24 8.28 8.08 1,500 152,310 -3.1
11/10/2017
8.24
 2,944,350 8.32 8.42 8.18 800 3,800 -0.1
10/10/2017
8.30
 4,756,320 8.12 8.34 8.08 2,010 5,060 -0.1
09/10/2017
8.08
 2,602,860 7.97 8.08 7.97 3,490 0 0.1
06/10/2017
7.97
 1,432,380 7.95 8.03 7.95 0 0 0
05/10/2017
7.97
 2,518,050 8.12 8.18 7.97 5,020 0 0.1
04/10/2017
8.05
 2,349,630 7.75 8.05 7.75 330,020 27,000 6.2
03/10/2017
7.75
 5,193,280 7.85 7.93 7.65 0 281,600 -5.6
02/10/2017
7.93
 3,753,940 8.16 8.24 7.89 228,720 21,000 4.2
29/09/2017
8.24
 3,183,510 8.08 8.24 7.99 87,870 10,000 1.6
28/09/2017
8.05
 9,015,590 8.48 8.56 7.93 531,150 653,740 -2.4
27/09/2017
8.52
 3,816,150 8.44 8.56 8.36 421,470 7,450 9.0
26/09/2017
8.44
 2,341,920 8.44 8.48 8.30 76,960 0 1.7
25/09/2017
8.40
 2,771,170 8.46 8.48 8.30 13,540 371,160 -7.6
22/09/2017
8.42
 5,160,030 8.12 8.44 8.12 854,820 139,560 15.2
21/09/2017
8.10
 1,154,790 8.12 8.18 8.08 122,000 25,000 2.0
20/09/2017
8.12
 2,191,560 8.01 8.12 7.99 110,620 1,000 2.2
19/09/2017
8.01
 3,400,800 8.08 8.20 8.01 223,500 719,520 -10.3
18/09/2017
8.08
 4,897,660 7.97 8.24 7.97 70,000 500 1.4
15/09/2017
7.89
 2,080,970 7.81 7.93 7.77 37,140 122,000 -1.7
14/09/2017
7.81
 2,227,040 7.95 7.99 7.81 19,870 61,900 -0.8
13/09/2017
7.97
 1,930,470 7.81 7.97 7.75 85,700 0 1.7
12/09/2017
7.79
 2,762,810 7.61 7.79 7.57 19,650 638,060 -12.0
11/09/2017
7.61
 6,029,780 7.95 8.01 7.61 174,550 624,290 -8.9
08/09/2017
7.99
 2,935,560 8.05 8.12 7.99 185,800 0 3.8
07/09/2017
8.05
 3,282,010 7.99 8.12 7.99 424,070 488,630 -1.3
06/09/2017
8.03
 3,843,210 8.08 8.12 7.95 165,830 78,910 1.8
05/09/2017
8.10
 2,765,290 8.12 8.22 8.03 167,310 10,800 3.2
01/09/2017
8.12
 2,622,350 8.01 8.12 8.01 225,890 590 4.6
31/08/2017
8.01
 4,768,710 8.16 8.28 8.01 720,830 52,000 13.9
30/08/2017
8.08
 3,877,990 7.93 8.16 7.93 444,520 10 9.2
29/08/2017
7.93
 4,857,660 8.05 8.12 7.93 125,330 5,400 2.5
28/08/2017
8.08
 5,531,400 7.97 8.14 7.89 202,240 13,150 3.9
25/08/2017
7.85
 7,567,070 7.52 7.91 7.52 84,700 5,010 1.6
24/08/2017
7.52
 2,782,130 7.46 7.61 7.42 122,320 31,690 1.7
23/08/2017
7.46
 2,247,910 7.38 7.48 7.28 92,310 2,010 1.7
22/08/2017
7.34
 3,437,640 7.55 7.57 7.30 78,820 198,000 -2.2
21/08/2017
7.53
 4,237,710 7.63 7.79 7.53 61,100 216,000 -3.0
18/08/2017
7.59
 3,912,560 7.42 7.63 7.38 438,690 194,490 4.7
17/08/2017
7.50
 8,075,640 7.65 7.79 7.50 2,453,740 674,580 34.8
16/08/2017
7.61
 4,817,450 7.28 7.69 7.26 1,277,300 5,600 24.2
15/08/2017
7.28
 3,045,640 7.38 7.42 7.26 56,100 10,980 0.8
14/08/2017
7.26
 2,636,310 7.14 7.26 7.12 130,180 0 2.4

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