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)
14/04/2017
7.48
 5,848,050 7.70 7.70 7.41 46,550 571,330 -11.6
13/04/2017
7.70
 2,223,960 7.82 7.94 7.69 28,070 152,050 -2.8
12/04/2017
7.82
 4,042,090 7.69 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 7.65 7.89 7.72 62,420 317,200 -5.9
07/04/2017
7.65
 5,238,530 7.31 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 7.38 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 7.02 7.19 6.95 99,690 45,630 1.1
30/03/2017
7.02
 4,373,430 6.80 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 6.48 6.61 6.46 90,620 38,360 1.0
27/03/2017
6.48
 4,281,750 6.19 6.61 6.26 203,600 155,950 0.9
24/03/2017
6.19
 3,916,550 6.29 6.43 6.16 24,000 353,940 -6.0
23/03/2017
6.29
 4,857,240 6.19 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
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 6.39 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 6.50 6.72 6.50 211,330 824,220 -11.9
15/03/2017
6.50
 3,778,850 6.24 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 6.26 6.41 6.29 174,100 4,213,220 -74.0
09/03/2017
6.26
 3,437,840 6.26 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 5.88 6.29 5.99 107,600 1,051,900 -17.3
03/03/2017
5.88
 3,144,230 5.73 6.00 5.71 89,120 365,540 -4.7
02/03/2017
5.73
 2,968,000 5.61 5.83 5.63 204,220 1,015,280 -13.7
01/03/2017
5.61
 3,997,590 5.61 5.63 5.34 125,400 640,190 -8.3
28/02/2017
5.61
 2,836,400 5.85 5.93 5.59 191,440 190,040 -0.1
27/02/2017
5.85
 3,143,870 5.80 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 5.63 5.76 5.51 270,950 531,200 -4.3
20/02/2017
5.63
 3,651,520 5.27 5.63 5.32 85,660 565,170 -7.9
17/02/2017
5.27
 3,390,720 5.10 5.27 5.08 40,000 673,890 -9.8
16/02/2017
5.10
 2,753,570 5.08 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 5.08 5.10 4.95 8,380 0 0.1
13/02/2017
5.08
 2,555,930 4.93 5.12 4.96 60,320 50 0.9
10/02/2017
4.93
 3,885,360 4.71 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 4.68 4.71 4.64 240 369,870 -5.1
07/02/2017
4.68
 2,327,780 4.71 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 4.68 4.69 4.56 0 250,000 -3.4
02/02/2017
4.68
 2,211,120 4.57 4.71 4.57 850 613,810 -8.4
25/01/2017
4.57
 1,588,360 4.44 4.57 4.45 20,640 559,040 -7.2
24/01/2017
4.44
 928,130 4.44 4.47 4.42 1,400 298,700 -3.9
23/01/2017
4.44
 2,850,200 4.35 4.54 4.42 89,000 375,440 -3.7
20/01/2017
4.35
 1,048,980 4.23 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 4.15 4.22 4.13 208,340 1,040,650 -10.2
13/01/2017
4.15
 1,634,420 4.18 4.22 4.13 360,240 670,000 -3.8
12/01/2017
4.18
 1,407,170 4.15 4.20 4.13 310,330 484,470 -2.1
11/01/2017
4.15
 852,980 4.22 4.25 4.15 7,750 429,900 -5.2
10/01/2017
4.22
 1,024,990 4.18 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 4.15 4.28 4.18 1,000,000 2,000,000 -12.4
05/01/2017
4.15
 1,178,430 4.20 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 4.25 4.25 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 4.17 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 4.03 4.22 4.05 0 0 0
23/12/2016
4.03
 1,651,270 4.13 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 4.44 4.45 4.39 10 910 0.0
15/12/2016
4.44
 568,400 4.42 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 4.40 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 4.42 4.49 4.37 0 258,040 -3.4
06/12/2016
4.42
 2,302,220 4.51 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 4.61 4.66 4.59 0 63,320 -0.9
29/11/2016
4.61
 1,153,160 4.73 4.73 4.59 0 186,110 -2.5
28/11/2016
4.73
 569,060 4.78 4.86 4.73 90 105,000 -1.5
25/11/2016
4.78
 458,600 4.79 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 4.76 4.81 4.69 20,010 94,940 -1.1
22/11/2016
4.76
 999,050 4.73 4.83 4.69 10 203,180 -2.8
21/11/2016
4.73
 600,450 4.85 4.90 4.73 0 22,060 -0.3
18/11/2016
4.85
 934,080 4.81 4.88 4.81 18,000 55,500 -0.5
17/11/2016
4.81
 656,870 4.76 4.90 4.71 10,050 12,500 0.0

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