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)
11/08/2017
7.14
 2,137,210 7.18 7.30 7.14 130,870 214,550 -1.6
10/08/2017
7.22
 2,621,680 7.02 7.28 7.02 476,320 236,630 4.4
09/08/2017
7.16
 7,224,370 7.48 7.50 7.02 114,200 108,500 0.1
08/08/2017
7.53
 4,978,400 7.69 7.73 7.48 345,770 18,630 6.3
07/08/2017
7.71
 4,746,960 7.63 7.81 7.63 668,900 203,710 9.2
04/08/2017
7.57
 3,721,040 7.52 7.59 7.42 366,330 800 7.0
03/08/2017
7.44
 3,744,240 7.44 7.59 7.38 235,860 20 4.5
02/08/2017
7.42
 4,807,270 7.36 7.52 7.22 562,180 7,500 10.5
01/08/2017
7.36
 6,927,910 7.46 7.55 7.36 22,490 241,880 -4.2
31/07/2017
7.50
 6,599,430 7.14 7.52 7.10 471,630 22,640 8.4
28/07/2017
7.16
 3,506,040 7.24 7.24 7.10 149,070 30 2.7
27/07/2017
7.20
 10,429,060 7.04 7.34 7.02 366,400 61,990 5.6
26/07/2017
6.97
 8,128,320 6.51 6.97 6.51 283,170 32,100 4.4
25/07/2017
6.51
 1,581,660 6.40 6.53 6.40 20,000 0 0.3
24/07/2017
6.42
 1,926,600 6.48 6.51 6.32 37,900 24,340 0.2
21/07/2017
6.53
 5,378,520 6.57 6.63 6.50 64,000 15,670 0.8
20/07/2017
6.57
 2,314,490 6.48 6.57 6.40 23,000 266,360 -4.0
19/07/2017
6.44
 2,388,720 6.42 6.57 6.40 325,590 550,640 -3.7
18/07/2017
6.42
 2,787,630 6.40 6.48 6.30 372,160 482,760 -1.8
17/07/2017
6.48
 4,086,590 6.55 6.65 6.44 335,690 597,280 -4.4
14/07/2017
6.63
 3,190,020 6.53 6.63 6.44 5,400 10,000 -0.1
13/07/2017
6.53
 5,354,870 6.22 6.57 6.16 88,000 201,540 -1.8
12/07/2017
6.22
 4,386,160 6.36 6.36 6.22 21,000 189,600 -2.7
11/07/2017
6.36
 8,093,640 6.51 6.59 6.20 414,580 3,019,820 -42.8
10/07/2017
6.53
 3,231,970 6.69 6.71 6.53 69,570 52,330 0.3
07/07/2017
6.67
 5,256,540 6.79 6.85 6.65 2,173,364 2,190,004 -0.3
06/07/2017
6.79
 3,868,530 6.67 6.79 6.63 28,000 93,990 -1.1
05/07/2017
6.67
 4,299,960 6.69 6.73 6.61 31,300 5,230 0.4
04/07/2017
6.71
 2,538,790 6.79 6.79 6.69 263,450 11,260 4.3
03/07/2017
6.75
 2,745,860 6.79 6.83 6.73 214,460 500 3.7
30/06/2017
6.79
 3,466,230 6.71 6.85 6.69 123,580 13,010 1.9
29/06/2017
6.71
 2,789,690 6.67 6.81 6.67 148,800 6,910 2.4
28/06/2017
6.67
 3,822,100 6.65 6.77 6.63 78,170 6,000 1.2
27/06/2017
6.67
 5,670,180 6.83 6.87 6.63 46,700 6,410 0.7
26/06/2017
6.85
 3,230,260 6.97 7.02 6.83 8,140 0 0.1
23/06/2017
6.97
 8,492,590 6.95 7.14 6.95 2,000 25,670 -0.4
22/06/2017
6.95
 6,648,170 6.79 6.95 6.77 43,640 817,190 -13.4
21/06/2017
6.79
 6,945,660 6.95 6.97 6.71 74,470 924,400 -14.7
20/06/2017
6.97
 4,203,510 7.10 7.14 6.97 183,640 74,050 2.0
19/06/2017
7.06
 5,797,240 7.01 7.20 6.97 392,580 1,063,487 -12.2
16/06/2017
6.89
 7,714,490 6.61 7.02 6.55 158,610 560,480 -7.0
15/06/2017
6.67
 1,610,960 6.67 6.73 6.55 55,950 16,400 0.7
14/06/2017
6.67
 2,854,290 6.67 6.75 6.65 409,700 36,000 6.4
13/06/2017
6.63
 6,166,960 6.79 6.81 6.51 511,580 90,500 7.1
12/06/2017
6.81
 2,145,510 6.93 6.93 6.79 67,250 0 1.2
09/06/2017
6.87
 2,441,470 6.79 6.97 6.77 353,700 900 6.2
08/06/2017
6.81
 2,441,670 6.95 7.02 6.79 47,090 0 0.8
07/06/2017
6.95
 3,140,090 6.91 7.10 6.91 180,800 69,900 2.0
06/06/2017
6.85
 2,528,580 6.83 6.95 6.67 2,190 9,000 -0.1
05/06/2017
6.81
 2,638,690 7.04 7.06 6.75 83,610 13,980 1.2
02/06/2017
7.02
 2,454,470 7.14 7.14 6.95 31,210 10,190 0.4
01/06/2017
7.06
 3,347,450 6.83 7.06 6.77 340,910 3,000 6.0
31/05/2017
6.73
 4,893,480 6.83 7.10 6.63 59,410 143,500 -1.5
30/05/2017
6.79
 6,751,400 7.28 7.34 6.79 154,770 3,000 2.7
29/05/2017
7.28
 5,374,110 7.71 7.71 7.28 40,250 4,090 0.7
26/05/2017
7.71
 4,717,890 7.97 7.97 7.53 52,240 18,500 0.7
25/05/2017
7.85
 4,104,650 7.61 7.89 7.61 415,540 5,030 8.2
24/05/2017
7.50
 2,688,400 7.53 7.57 7.42 110 85,790 -1.6
23/05/2017
7.38
 5,315,580 7.34 7.67 7.28 26,040 337,560 -5.9
22/05/2017
7.42
 6,099,480 7.85 8.03 7.42 20,020 353,500 -6.7
19/05/2017
7.93
 4,694,660 8.18 8.24 7.93 166,670 330,800 -3.4
18/05/2017
8.10
 6,080,790 7.93 8.32 7.85 107,030 599,500 -10.2
17/05/2017
8.05
 5,386,080 8.26 8.44 7.97 15,350 361,440 -7.2
16/05/2017
8.32
 4,446,370 8.63 8.67 8.32 309,180 272,710 0.8
15/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
15/05/2017
8.59
 7,253,270 8.59 8.73 8.48 638,300 788,350 -3.3
12/05/2017
8.16
 5,528,230 8.03 8.26 7.96 325,570 414,390 -2.1
11/05/2017
8.03
 3,935,510 8.03 8.14 7.89 15,020 0 0.4
10/05/2017
8.03
 4,010,350 8.38 8.38 8.03 87,500 349,660 -6.3
09/05/2017
8.33
 6,373,950 7.89 8.33 7.87 69,910 28,170 1.0
08/05/2017
7.80
 4,984,410 7.63 7.80 7.55 199,940 0 4.5
05/05/2017
7.63
 4,667,400 7.70 7.79 7.63 50,120 161,250 -2.5
04/05/2017
7.63
 5,397,820 7.41 7.65 7.40 1,437,810 499,540 20.7
03/05/2017
7.35
 2,505,070 7.21 7.45 7.16 75,200 4,500 1.5
28/04/2017
7.36
 3,296,270 7.48 7.52 7.29 274,480 20,800 5.5
27/04/2017
7.55
 3,207,980 7.58 7.65 7.46 77,440 25,100 1.2
26/04/2017
7.58
 4,454,300 7.69 7.69 7.52 99,220 40 2.2
25/04/2017
7.58
 4,372,190 7.33 7.60 7.26 19,200 389,040 -8.0
24/04/2017
7.35
 3,388,950 7.19 7.40 7.11 21,400 0 0.5
21/04/2017
7.33
 2,619,000 7.14 7.35 7.07 15,300 0 0.3
20/04/2017
7.21
 3,793,640 7.45 7.62 7.14 9,240 63,450 -1.2
19/04/2017
7.36
 4,275,680 7.06 7.36 7.04 379,290 48,100 7.1
18/04/2017
6.89
 4,199,830 6.90 7.07 6.60 115,640 404,540 -5.8
17/04/2017
6.97
 5,291,870 7.52 7.53 6.97 75,080 50,030 0.5
14/04/2017
7.48
 5,848,050 7.62 7.67 7.41 46,550 571,330 -11.6
13/04/2017
7.70
 2,223,960 7.86 7.94 7.69 28,070 152,050 -2.8
12/04/2017
7.82
 4,042,090 7.65 7.96 7.48 19,390 55,570 -0.8
11/04/2017
7.69
 4,022,230 7.82 7.89 7.48 2,820 39,330 -0.8
10/04/2017
7.82
 3,524,000 7.72 7.89 7.72 62,420 317,200 -5.9
07/04/2017
7.65
 5,238,530 7.28 7.65 7.09 948,590 806,650 3.0
05/04/2017
7.31
 4,676,780 7.38 7.45 7.21 375,470 283,150 1.9
04/04/2017
7.38
 3,931,040 7.45 7.52 7.31 37,290 472,550 -9.5
03/04/2017
7.38
 6,032,120 7.01 7.40 7.01 161,380 813,580 -13.9
31/03/2017
7.01
 4,858,950 7.07 7.19 6.95 99,690 45,630 1.1
30/03/2017
7.02
 4,373,430 6.87 7.11 6.87 283,400 40,050 5.0
29/03/2017
6.80
 4,362,390 6.48 6.80 6.48 120,000 4,400 2.2
28/03/2017
6.48
 4,820,950 6.53 6.61 6.46 90,620 38,360 1.0
27/03/2017
6.48
 4,281,750 6.27 6.61 6.26 203,600 155,950 0.9
24/03/2017
6.19
 3,916,550 6.33 6.43 6.16 24,000 353,940 -6.0
23/03/2017
6.29
 4,857,240 6.16 6.33 6.04 50,700 511,620 -8.3
22/03/2017
6.19
 3,533,000 6.50 6.50 6.12 22,350 628,430 -11.2

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