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)
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 4.39 4.59 4.45 0 132,150 -1.8
10/11/2016
4.39
 1,847,750 4.11 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 3.88 4.13 3.89 1,200 429,030 -5.0
04/11/2016
3.88
 1,004,540 3.89 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 3.88 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 3.88 3.93 3.86 170,100 1,227,930 -12.1
26/10/2016
3.88
 991,440 3.86 3.91 3.84 105,100 549,000 -5.1
25/10/2016
3.86
 1,048,610 3.86 3.91 3.77 100,050 438,610 -3.8
24/10/2016
3.86
 1,032,170 3.89 3.94 3.86 107,060 206,000 -1.1
21/10/2016
3.89
 556,240 3.86 3.89 3.84 90,070 263,000 -2.0
20/10/2016
3.86
 592,300 3.86 3.89 3.83 119,800 247,880 -1.5
19/10/2016
3.86
 693,400 3.91 3.93 3.84 166,100 328,750 -1.9
18/10/2016
3.91
 551,170 4.01 4.01 3.88 140,000 287,910 -1.7
17/10/2016
4.01
 267,300 4.11 4.11 4.01 55,000 157,960 -1.2
14/10/2016
4.11
 460,100 4.13 4.18 4.08 130,050 237,030 -1.3
13/10/2016
4.13
 151,330 4.11 4.18 4.11 45,800 110,960 -0.8
12/10/2016
4.11
 411,640 4.15 4.23 4.05 120,400 34,400 1.1
11/10/2016
4.15
 380,150 4.11 4.15 4.01 160,180 19,000 1.7
10/10/2016
4.11
 328,290 4.25 4.25 4.11 0 29,000 -0.4
07/10/2016
4.25
 402,000 4.28 4.28 4.17 213,220 5,000 2.6
06/10/2016
4.28
 784,960 4.25 4.37 4.25 539,580 20,000 6.5
05/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
05/10/2016
4.25
 2,139,210 3.99 4.25 4.18 721,310 194,550 6.6
04/10/2016
3.99
 1,003,530 3.85 4.09 3.88 192,000 6,000 2.8
03/10/2016
3.85
 608,840 3.80 3.85 3.80 189,760 26,060 2.4
30/09/2016
3.80
 324,140 3.80 3.83 3.79 114,390 100 1.7
29/09/2016
3.80
 430,760 3.84 3.88 3.80 0 570 0.0
28/09/2016
3.84
 308,510 3.87 3.87 3.83 120,000 1,510 1.7
27/09/2016
3.87
 482,800 3.87 3.88 3.84 108,640 40,000 1.0
26/09/2016
3.87
 360,850 3.88 3.89 3.84 3,840 0 0.1
23/09/2016
3.88
 487,100 3.89 3.91 3.85 144,020 100 2.1
22/09/2016
3.89
 234,240 3.79 3.89 3.72 109,790 0 1.6
21/09/2016
3.79
 287,580 3.67 3.79 3.67 98,000 0 1.4
20/09/2016
3.67
 292,520 3.67 3.75 3.64 3,200 100,300 -1.4
19/09/2016
3.67
 187,370 3.67 3.70 3.62 11,460 103,700 -1.3
16/09/2016
3.67
 80,740 3.70 3.71 3.66 13,540 0 0.2
15/09/2016
3.70
 72,920 3.70 3.72 3.64 0 0 0
14/09/2016
3.70
 180,660 3.67 3.78 3.67 2,800 2,000 0.0
13/09/2016
3.67
 642,600 3.83 3.85 3.67 13,530 408,720 -5.6
12/09/2016
3.83
 333,020 3.93 3.93 3.80 126,500 278,440 -2.2
09/09/2016
3.93
 430,660 3.93 3.93 3.88 110,000 198,050 -1.3
08/09/2016
3.93
 437,900 3.93 3.96 3.88 218,130 303,970 -1.3
07/09/2016
3.93
 90,820 3.91 3.93 3.88 72,400 0 1.1
06/09/2016
3.91
 285,240 3.93 3.93 3.88 152,060 10,000 2.1
05/09/2016
3.93
 282,330 3.91 3.93 3.88 209,370 3,000 3.1
01/09/2016
3.91
 421,650 3.91 3.93 3.88 80,000 151,000 -1.1
31/08/2016
3.91
 248,120 3.93 3.93 3.91 91,510 117,900 -0.4
30/08/2016
3.93
 365,620 3.91 3.93 3.91 267,990 200,000 1.0
29/08/2016
3.91
 200,950 3.96 3.96 3.91 20,500 103,840 -1.3
26/08/2016
3.96
 175,110 3.91 3.99 3.93 0 0 0
25/08/2016
3.91
 106,280 3.91 3.99 3.91 17,980 20,000 0.0
24/08/2016
3.91
 149,060 3.91 3.96 3.91 35,000 0 0.5
23/08/2016
3.91
 261,720 3.91 3.91 3.88 71,900 2,100 1.0
22/08/2016
3.91
 107,490 3.91 3.93 3.88 40,900 10,000 0.5
19/08/2016
3.91
 117,380 3.93 3.99 3.91 21,500 0 0.3
18/08/2016
3.93
 155,730 3.99 3.99 3.93 61,000 25,000 0.5
17/08/2016
3.99
 488,200 4.04 4.04 3.93 106,000 442,800 -5.1
16/08/2016
4.04
 196,420 4.01 4.09 4.01 38,250 40,250 0.0
15/08/2016
4.01
 88,130 3.93 4.01 3.93 25,000 10,000 0.2
12/08/2016
3.93
 88,780 4.01 4.04 3.93 630 0 0.0
11/08/2016
4.01
 218,270 3.96 4.06 3.99 65,100 0 1.0
10/08/2016
3.96
 201,350 3.91 4.04 3.91 0 12,490 -0.2
09/08/2016
3.91
 97,090 3.91 3.96 3.88 26,000 0 0.4
08/08/2016
3.91
 125,400 3.91 3.93 3.85 50,000 25,000 0.4
05/08/2016
3.91
 328,060 3.93 3.93 3.78 213,260 63,000 2.2
04/08/2016
3.93
 122,850 3.99 4.04 3.93 2,580 0 0.0
03/08/2016
3.99
 399,620 4.04 4.04 3.78 208,300 0 3.1
02/08/2016
4.04
 569,910 3.99 4.04 3.91 360,480 0 5.5
01/08/2016
3.99
 178,390 4.06 4.06 3.99 77,260 600 1.2
29/07/2016
4.06
 246,460 4.01 4.06 4.01 132,730 98,110 0.5
28/07/2016
4.01
 355,760 4.12 4.14 3.99 165,420 289,480 -1.9
27/07/2016
4.12
 380,910 4.01 4.14 4.01 229,410 210,000 0.3
26/07/2016
4.01
 667,680 3.99 4.04 3.96 297,830 165,000 2.0
25/07/2016
3.99
 383,870 4.09 4.12 3.99 99,240 71,590 0.4
22/07/2016
4.09
 1,079,860 4.20 4.20 4.04 743,120 80,000 10.3
21/07/2016
4.20
 758,870 4.30 4.30 4.09 152,950 179,100 -0.4
20/07/2016
4.30
 612,170 4.30 4.33 4.27 273,000 69,270 3.3
19/07/2016
4.30
 1,044,080 4.33 4.33 4.25 520,000 253,440 4.3
18/07/2016
4.33
 1,075,910 4.30 4.33 4.20 681,390 661,480 0.4
15/07/2016
4.30
 803,280 4.30 4.33 4.22 443,460 227,430 3.5
14/07/2016
4.30
 1,492,570 4.22 4.38 4.25 808,500 228,570 9.6
13/07/2016
4.22
 711,810 4.22 4.38 4.14 212,100 110,200 1.7
12/07/2016
4.22
 509,660 4.09 4.22 4.12 103,200 0 1.6
11/07/2016
4.09
 860,410 4.27 4.35 4.06 40,200 145,000 -1.7
08/07/2016
4.27
 700,580 4.41 4.46 4.27 122,800 12,610 1.9
07/07/2016
4.41
 894,490 4.33 4.46 4.33 157,750 196,600 -0.6
06/07/2016
4.33
 792,560 4.35 4.35 4.27 0 248,510 -4.1
05/07/2016
4.35
 2,235,940 4.14 4.43 4.17 500,000 382,560 1.9
04/07/2016
4.14
 498,140 4.06 4.17 4.09 141,000 70 2.2
01/07/2016
4.06
 961,500 4.01 4.09 4.01 554,610 2,100 8.6
30/06/2016
4.01
 700,660 4.01 4.04 4.01 388,500 0 6.0
29/06/2016
4.01
 636,910 3.93 4.04 3.93 251,160 0 3.8

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