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)
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 3.84 3.89 3.84 90,070 263,000 -2.0
20/10/2016
3.86
 592,300 3.88 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 3.98 3.98 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 4.32 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 4.25 4.25 4.18 721,310 194,550 6.6
04/10/2016
3.99
 1,003,530 3.88 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 3.85 3.87 3.83 120,000 1,510 1.7
27/09/2016
3.87
 482,800 3.84 3.88 3.84 108,640 40,000 1.0
26/09/2016
3.87
 360,850 3.89 3.89 3.84 3,840 0 0.1
23/09/2016
3.88
 487,100 3.91 3.91 3.85 144,020 100 2.1
22/09/2016
3.89
 234,240 3.75 3.89 3.72 109,790 0 1.6
21/09/2016
3.79
 287,580 3.70 3.79 3.67 98,000 0 1.4
20/09/2016
3.67
 292,520 3.66 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 3.85 3.85 3.67 13,530 408,720 -5.6
12/09/2016
3.83
 333,020 3.91 3.91 3.80 126,500 278,440 -2.2
09/09/2016
3.93
 430,660 3.91 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 3.91 3.93 3.88 152,060 10,000 2.1
05/09/2016
3.93
 282,330 3.93 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 3.93 3.96 3.91 20,500 103,840 -1.3
26/08/2016
3.96
 175,110 3.93 3.99 3.93 0 0 0
25/08/2016
3.91
 106,280 3.93 3.99 3.91 17,980 20,000 0.0
24/08/2016
3.91
 149,060 3.93 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 3.88 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 3.96 4.01 3.93 25,000 10,000 0.2
12/08/2016
3.93
 88,780 3.99 4.04 3.93 630 0 0.0
11/08/2016
4.01
 218,270 4.04 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 3.93 3.93 3.85 50,000 25,000 0.4
05/08/2016
3.91
 328,060 3.78 3.93 3.78 213,260 63,000 2.2
04/08/2016
3.93
 122,850 3.93 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 3.96 4.04 3.91 360,480 0 5.5
01/08/2016
3.99
 178,390 3.99 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 4.12 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 4.12 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 4.20 4.33 4.20 681,390 661,480 0.4
15/07/2016
4.30
 803,280 4.25 4.33 4.22 443,460 227,430 3.5
14/07/2016
4.30
 1,492,570 4.30 4.38 4.25 808,500 228,570 9.6
13/07/2016
4.22
 711,810 4.33 4.38 4.14 212,100 110,200 1.7
12/07/2016
4.22
 509,660 4.12 4.22 4.12 103,200 0 1.6
11/07/2016
4.09
 860,410 4.25 4.35 4.06 40,200 145,000 -1.7
08/07/2016
4.27
 700,580 4.46 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 4.17 4.43 4.17 500,000 382,560 1.9
04/07/2016
4.14
 498,140 4.09 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
28/06/2016
3.93
 651,410 3.91 3.96 3.85 466,590 28,760 6.5
27/06/2016
3.88
 946,830 3.80 3.88 3.70 617,460 379,600 3.4
24/06/2016
3.83
 2,707,540 4.01 4.01 3.75 960,040 1,242,930 -4.4
23/06/2016
4.01
 371,760 3.99 4.04 3.99 138,700 81,270 0.9
22/06/2016
3.99
 417,480 4.04 4.04 3.99 107,150 154,460 -0.7
21/06/2016
4.01
 199,350 4.06 4.06 3.99 0 5,000 -0.1
20/06/2016
4.09
 566,450 3.99 4.09 3.96 480,000 20,000 7.1
17/06/2016
3.96
 590,230 3.96 4.01 3.93 233,420 0 3.5
16/06/2016
3.93
 569,640 4.01 4.01 3.93 302,100 457,230 -2.4
15/06/2016
4.01
 324,950 4.04 4.04 3.99 10,000 31,640 -0.3
14/06/2016
4.04
 752,220 3.93 4.04 3.93 275,000 50,190 3.4
13/06/2016
3.93
 787,290 4.01 4.01 3.93 136,000 14,710 1.8
10/06/2016
4.04
 460,320 4.09 4.09 4.01 90,000 0 1.4
09/06/2016
4.09
 712,930 4.12 4.12 4.04 113,000 0 1.8
08/06/2016
4.12
 421,230 4.12 4.17 4.09 176,380 0 2.8
07/06/2016
4.09
 412,580 4.12 4.14 4.06 152,800 110,100 0.7
06/06/2016
4.12
 426,580 4.17 4.20 4.09 100,000 0 1.6

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