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)
21/03/2017
6.50
 2,125,050 6.53 6.60 6.39 46,020 10,000 0.7
20/03/2017
6.53
 4,024,600 6.43 6.63 6.29 62,580 12,000 1.0
17/03/2017
6.39
 5,151,740 6.67 6.72 6.33 3,907,770 391,390 66.0
16/03/2017
6.67
 3,957,520 6.55 6.72 6.50 211,330 824,220 -11.9
15/03/2017
6.50
 3,778,850 6.27 6.50 6.27 108,390 143,000 -0.7
14/03/2017
6.24
 3,531,760 6.24 6.27 6.12 560,030 519,050 0.8
13/03/2017
6.24
 2,940,910 6.33 6.33 6.17 540,720 601,880 -1.1
10/03/2017
6.33
 5,254,100 6.33 6.41 6.29 174,100 4,213,220 -74.0
09/03/2017
6.26
 3,437,840 6.29 6.33 6.19 6,790 4,477,100 -80.7
08/03/2017
6.26
 3,375,800 6.12 6.36 6.05 10 827,200 -15.2
07/03/2017
6.12
 3,284,300 6.26 6.41 6.12 269,040 627,630 -6.6
06/03/2017
6.26
 6,942,690 6.05 6.29 5.99 107,600 1,051,900 -17.3
03/03/2017
5.88
 3,144,230 5.75 6.00 5.71 89,120 365,540 -4.7
02/03/2017
5.73
 2,968,000 5.68 5.83 5.63 204,220 1,015,280 -13.7
01/03/2017
5.61
 3,997,590 5.51 5.63 5.34 125,400 640,190 -8.3
28/02/2017
5.61
 2,836,400 5.90 5.93 5.59 191,440 190,040 -0.1
27/02/2017
5.85
 3,143,870 5.85 5.92 5.65 291,370 752,410 -7.9
24/02/2017
5.80
 4,714,030 5.78 6.02 5.75 312,400 181,080 2.3
23/02/2017
5.78
 2,768,500 5.71 5.78 5.59 350,290 297,000 0.9
22/02/2017
5.71
 3,264,600 5.71 5.85 5.68 383,550 392,270 -0.1
21/02/2017
5.71
 3,059,650 5.65 5.76 5.51 270,950 531,200 -4.3
20/02/2017
5.63
 3,651,520 5.39 5.63 5.32 85,660 565,170 -7.9
17/02/2017
5.27
 3,390,720 5.08 5.27 5.08 40,000 673,890 -9.8
16/02/2017
5.10
 2,753,570 5.10 5.25 5.07 91,500 192,530 -1.5
15/02/2017
5.08
 2,907,690 5.02 5.13 5.00 0 160,660 -2.4
14/02/2017
5.02
 2,101,420 5.10 5.10 4.95 8,380 0 0.1
13/02/2017
5.08
 2,555,930 5.00 5.12 4.96 60,320 50 0.9
10/02/2017
4.93
 3,885,360 4.73 4.95 4.73 14,470 472,070 -6.6
09/02/2017
4.71
 1,717,200 4.66 4.74 4.66 1,300 380,950 -5.2
08/02/2017
4.66
 1,437,350 4.66 4.71 4.64 240 369,870 -5.1
07/02/2017
4.68
 2,327,780 4.73 4.79 4.66 54,000 374,010 -4.4
06/02/2017
4.71
 2,669,170 4.56 4.71 4.52 100,000 414,130 -4.3
03/02/2017
4.56
 1,421,940 4.69 4.69 4.56 0 250,000 -3.4
02/02/2017
4.68
 2,211,120 4.59 4.71 4.57 850 613,810 -8.4
25/01/2017
4.57
 1,588,360 4.45 4.57 4.45 20,640 559,040 -7.2
24/01/2017
4.44
 928,130 4.42 4.47 4.42 1,400 298,700 -3.9
23/01/2017
4.44
 2,850,200 4.45 4.54 4.42 89,000 375,440 -3.7
20/01/2017
4.35
 1,048,980 4.25 4.35 4.25 2,500 265,460 -3.3
19/01/2017
4.23
 933,560 4.30 4.32 4.23 8,000 508,310 -6.3
18/01/2017
4.30
 652,030 4.39 4.39 4.30 3,000 5,000 0.0
17/01/2017
4.39
 2,473,760 4.20 4.44 4.20 19,170 270,960 -3.2
16/01/2017
4.20
 1,710,110 4.17 4.22 4.13 208,340 1,040,650 -10.2
13/01/2017
4.15
 1,634,420 4.15 4.22 4.13 360,240 670,000 -3.8
12/01/2017
4.18
 1,407,170 4.18 4.20 4.13 310,330 484,470 -2.1
11/01/2017
4.15
 852,980 4.23 4.25 4.15 7,750 429,900 -5.2
10/01/2017
4.22
 1,024,990 4.22 4.23 4.20 0 681,810 -8.4
09/01/2017
4.18
 1,458,480 4.18 4.27 4.18 0 889,230 -11.0
06/01/2017
4.18
 2,075,730 4.18 4.28 4.18 1,000,000 2,000,000 -12.4
05/01/2017
4.15
 1,178,430 4.22 4.22 4.15 795,500 1,497,340 -8.6
04/01/2017
4.20
 1,042,690 4.13 4.22 4.11 268,520 358,000 -1.1
03/01/2017
4.13
 251,990 4.22 4.22 4.11 0 0 0
30/12/2016
4.25
 650,380 4.08 4.25 4.05 0 1,000 0.0
29/12/2016
4.08
 617,310 4.06 4.13 4.05 8,570 260,000 -3.0
28/12/2016
4.06
 681,640 4.15 4.17 4.01 4,000 157,500 -1.8
27/12/2016
4.17
 515,190 4.20 4.22 4.10 0 70,900 -0.9
26/12/2016
4.20
 555,510 4.05 4.22 4.05 0 0 0
23/12/2016
4.03
 1,651,270 4.10 4.17 3.96 10 815,000 -9.7
22/12/2016
4.13
 1,534,780 4.27 4.34 4.08 0 0 0
21/12/2016
4.27
 1,163,810 4.42 4.45 4.27 0 0 0
20/12/2016
4.42
 497,510 4.52 4.54 4.42 0 1,000 0.0
19/12/2016
4.52
 1,329,110 4.45 4.59 4.45 7,300 66,580 -0.8
16/12/2016
4.45
 631,010 4.42 4.45 4.39 10 910 0.0
15/12/2016
4.44
 568,400 4.39 4.47 4.35 0 44,740 -0.6
14/12/2016
4.42
 1,249,980 4.15 4.42 4.08 9,840 379,800 -4.6
13/12/2016
4.15
 1,577,640 4.28 4.32 4.08 4,000 452,030 -5.5
12/12/2016
4.28
 1,319,190 4.39 4.40 4.22 690 414,000 -5.2
09/12/2016
4.40
 742,320 4.42 4.45 4.40 0 251,090 -3.3
08/12/2016
4.42
 913,390 4.42 4.49 4.40 0 324,450 -4.2
07/12/2016
4.42
 1,279,430 4.39 4.49 4.37 0 258,040 -3.4
06/12/2016
4.42
 2,302,220 4.45 4.56 4.35 25,000 696,760 -8.8
05/12/2016
4.51
 719,420 4.62 4.66 4.51 0 555,120 -7.5
02/12/2016
4.62
 469,250 4.64 4.69 4.62 900 194,000 -2.7
01/12/2016
4.64
 168,660 4.62 4.73 4.62 0 30,280 -0.4
30/11/2016
4.62
 257,730 4.59 4.66 4.59 0 63,320 -0.9
29/11/2016
4.61
 1,153,160 4.69 4.73 4.59 0 186,110 -2.5
28/11/2016
4.73
 569,060 4.76 4.86 4.73 90 105,000 -1.5
25/11/2016
4.78
 458,600 4.81 4.81 4.74 10,000 91,710 -1.1
24/11/2016
4.79
 609,980 4.71 4.86 4.71 0 118,560 -1.7
23/11/2016
4.71
 1,223,170 4.81 4.81 4.69 20,010 94,940 -1.1
22/11/2016
4.76
 999,050 4.69 4.83 4.69 10 203,180 -2.8
21/11/2016
4.73
 600,450 4.90 4.90 4.73 0 22,060 -0.3
18/11/2016
4.85
 934,080 4.85 4.88 4.81 18,000 55,500 -0.5
17/11/2016
4.81
 656,870 4.73 4.90 4.71 10,050 12,500 0.0
16/11/2016
4.76
 613,100 4.59 4.76 4.56 7,000 5,000 0.0
15/11/2016
4.59
 1,090,860 4.57 4.64 4.56 44,320 276,000 -3.1
14/11/2016
4.57
 1,249,410 4.52 4.73 4.47 0 452,590 -6.1
11/11/2016
4.52
 1,396,950 4.52 4.59 4.45 0 132,150 -1.8
10/11/2016
4.39
 1,847,750 4.23 4.39 4.17 0 332,800 -4.2
09/11/2016
4.11
 1,096,610 4.18 4.18 4.00 500 313,600 -3.8
08/11/2016
4.18
 1,834,750 4.08 4.25 4.08 1,100 683,500 -8.4
07/11/2016
4.08
 999,890 3.89 4.13 3.89 1,200 429,030 -5.0
04/11/2016
3.88
 1,004,540 3.88 3.91 3.86 5,520 689,340 -7.8
03/11/2016
3.89
 876,970 3.91 3.93 3.81 80,030 283,310 -2.3
02/11/2016
3.91
 1,289,110 3.96 3.98 3.91 100 839,960 -9.8
01/11/2016
3.96
 1,344,200 3.94 4.01 3.93 200 782,780 -9.1
31/10/2016
3.94
 1,744,380 3.94 3.96 3.88 100,000 1,089,780 -11.5
28/10/2016
3.88
 1,135,910 3.88 3.94 3.84 88,190 599,000 -5.9
27/10/2016
3.88
 1,667,510 3.86 3.93 3.86 170,100 1,227,930 -12.1
26/10/2016
3.88
 991,440 3.84 3.91 3.84 105,100 549,000 -5.1
25/10/2016
3.86
 1,048,610 3.79 3.91 3.77 100,050 438,610 -3.8

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