CTCP Tập đoàn Đất Xanh (dxg)

10.45
0.55
(5.56%)
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)
03/06/2016
4.14
 505,450 4.22 4.25 4.14 54,200 0 0.9
02/06/2016
4.22
 1,595,010 4.04 4.25 4.04 0 0 0
01/06/2016
4.01
 468,850 4.01 4.06 3.99 138,260 0 2.1
31/05/2016
4.01
 493,920 4.04 4.04 3.99 235,870 0 3.6
30/05/2016
4.01
 1,250,300 3.99 4.06 3.99 162,050 0 2.5
27/05/2016
3.93
 276,470 3.91 3.99 3.91 150,490 10,000 2.1
26/05/2016
3.93
 510,090 3.99 3.99 3.91 158,610 1,000 2.4
25/05/2016
3.99
 399,860 3.99 4.04 3.93 110,000 0 1.7
24/05/2016
3.93
 392,460 3.91 3.99 3.91 81,000 20,000 0.9
23/05/2016
3.93
 338,690 3.99 3.99 3.91 108,160 4,520 1.6
20/05/2016
3.96
 259,070 4.01 4.04 3.96 0 4,000 -0.1
19/05/2016
4.01
 257,670 4.01 4.04 3.99 1,000 0 0.0
18/05/2016
4.01
 1,103,920 4.04 4.09 4.01 0 1,550 0.0
17/05/2016
3.93
 847,300 3.83 3.93 3.80 79,000 44,400 0.5
16/05/2016
3.80
 302,180 3.72 3.83 3.72 78,050 22,000 0.8
13/05/2016
3.72
 348,350 3.80 3.80 3.72 30,000 200,230 -2.4
12/05/2016
3.78
 675,560 3.72 3.85 3.72 1,050 200,250 -2.9
11/05/2016
3.70
 456,470 3.70 3.75 3.67 200,050 408,000 -2.9
10/05/2016
3.70
 578,350 3.75 3.75 3.67 0 301,000 -4.2
09/05/2016
3.75
 300,710 3.85 3.88 3.72 0 100,000 -1.4
06/05/2016
3.83
 157,530 3.83 3.88 3.83 7,000 0 0.1
05/05/2016
3.83
 563,790 3.88 3.91 3.83 119,500 295,540 -2.6
04/05/2016
3.85
 862,210 4.01 4.01 3.85 201,000 774,200 -8.5
29/04/2016
3.99
 452,370 3.99 4.01 3.96 289,900 214,630 1.1
28/04/2016
3.93
 584,330 4.01 4.04 3.93 29,700 317,200 -4.3
27/04/2016
3.99
 450,350 4.12 4.12 3.99 7,500 278,000 -4.2
26/04/2016
4.12
 571,140 4.01 4.14 3.99 76,500 500 1.2
25/04/2016
3.99
 557,600 4.04 4.04 3.96 20,700 250,000 -3.5
22/04/2016
3.99
 622,250 3.96 4.01 3.93 121,130 213,000 -1.4
21/04/2016
3.99
 567,670 4.09 4.12 3.96 8,000 101,500 -1.4
20/04/2016
4.06
 244,000 4.09 4.14 4.06 47,400 6,090 0.6
19/04/2016
4.06
 513,760 4.14 4.14 4.06 168,090 193,940 -0.4
15/04/2016
4.12
 453,950 4.17 4.25 4.12 1,000 124,970 -2.0
14/04/2016
4.20
 170,590 4.25 4.25 4.20 6,090 100,200 -1.5
13/04/2016
4.25
 354,730 4.25 4.30 4.22 204,900 0 3.3
12/04/2016
4.27
 509,720 4.25 4.27 4.22 1,000 5,140 -0.1
11/04/2016
4.25
 534,100 4.22 4.30 4.22 33,450 1,410 0.5
08/04/2016
4.22
 265,270 4.20 4.22 4.20 142,760 1,500 2.3
07/04/2016
4.22
 493,200 4.25 4.27 4.20 295,290 86,850 3.4
06/04/2016
4.22
 290,430 4.20 4.25 4.20 218,760 80,000 2.2
05/04/2016
4.22
 585,470 4.20 4.22 4.20 372,720 214,770 2.5
04/04/2016
4.20
 653,250 4.20 4.20 4.14 500,820 174,850 5.2
01/04/2016
4.20
 660,130 4.25 4.25 4.17 436,460 148,530 4.6
31/03/2016
4.27
 608,720 4.25 4.27 4.20 447,680 0 7.3
30/03/2016
4.25
 852,200 4.20 4.30 4.14 456,600 0 7.4
29/03/2016
4.20
 913,240 4.22 4.27 4.14 429,600 0 6.9
28/03/2016
4.20
 1,104,730 4.09 4.25 4.06 381,480 134,650 3.9
25/03/2016
4.09
 526,450 4.09 4.12 4.01 315,800 790 4.9
24/03/2016
4.09
 920,120 4.06 4.09 4.01 374,890 10,200 5.7
23/03/2016
4.06
 957,550 4.01 4.09 3.99 6,650 432,590 -6.5
22/03/2016
4.01
 1,074,530 4.14 4.17 4.01 91,450 200,000 -1.7
21/03/2016
4.14
 875,110 4.30 4.30 4.14 72,100 355,000 -4.5
18/03/2016
4.27
 436,510 4.33 4.33 4.25 2,000 70,000 -1.1
17/03/2016
4.33
 670,820 4.33 4.41 4.27 189,000 9,000 3.0
16/03/2016
4.25
 937,980 4.27 4.33 4.22 3,050 86,360 -1.4
15/03/2016
4.27
 571,060 4.33 4.35 4.25 2,500 149,900 -2.4
14/03/2016
4.35
 2,387,640 4.46 4.46 4.33 518,500 636,810 -2.0
11/03/2016
4.48
 931,910 4.59 4.59 4.46 403,850 302,000 1.7
10/03/2016
4.54
 546,490 4.51 4.56 4.48 8,448,350 150,000 141.1
09/03/2016
4.48
 1,623,100 4.46 4.56 4.43 406,240 669,000 -4.5
08/03/2016
4.41
 1,280,820 4.43 4.46 4.35 263,400 565,540 -5.0
07/03/2016
4.46
 784,290 4.46 4.48 4.43 354,450 0 6.0
04/03/2016
4.46
 791,200 4.46 4.48 4.43 308,300 200,000 1.8
03/03/2016
4.46
 680,400 4.46 4.48 4.43 384,910 230,010 2.6
02/03/2016
4.43
 1,169,960 4.41 4.51 4.41 431,480 456,000 -0.4
01/03/2016
4.38
 1,298,260 4.41 4.46 4.35 33,000 8,000 0.4
29/02/2016
4.43
 2,703,380 4.64 4.64 4.38 33,100 308,000 -4.7
26/02/2016
4.67
 1,130,240 4.72 4.72 4.64 45,480 0 0.8
25/02/2016
4.72
 759,460 4.75 4.77 4.67 210,700 1,000 3.8
24/02/2016
4.75
 577,610 4.72 4.80 4.72 200 0 0.0
23/02/2016
4.72
 1,897,670 4.80 4.93 4.72 182,540 500,000 -5.8
22/02/2016
4.77
 735,100 4.69 4.83 4.69 73,560 2,000 1.3
19/02/2016
4.72
 514,870 4.80 4.80 4.69 20,920 304,830 -5.1
18/02/2016
4.77
 577,270 4.75 4.80 4.69 62,350 0 1.1
17/02/2016
4.72
 326,630 4.77 4.77 4.67 35,000 100 0.6
16/02/2016
4.75
 415,820 4.72 4.75 4.69 46,060 0 0.8
15/02/2016
4.69
 411,910 4.69 4.75 4.64 100,000 0 1.8
05/02/2016
4.72
 521,800 4.67 4.72 4.67 10,000 0 0.2
04/02/2016
4.69
 256,240 4.75 4.77 4.69 1,030 0 0.0
03/02/2016
4.72
 1,173,620 4.69 4.75 4.62 441,640 378,900 1.1
02/02/2016
4.69
 670,480 4.67 4.77 4.67 135,250 156,390 -0.4
01/02/2016
4.69
 703,770 4.80 4.80 4.69 3,170 280,010 -5.0
29/01/2016
4.75
 592,250 4.77 4.83 4.67 76,810 0 1.4
28/01/2016
4.72
 475,420 4.75 4.77 4.67 50 13,000 -0.2
27/01/2016
4.77
 654,000 4.75 4.83 4.75 2,600 225,730 -4.1
26/01/2016
4.75
 979,970 4.72 4.85 4.72 0 0 0
25/01/2016
4.90
 1,323,430 4.75 4.93 4.72 131,300 0 2.4
22/01/2016
4.67
 845,930 4.56 4.72 4.51 268,000 0 4.6
21/01/2016
4.56
 839,160 4.46 4.59 4.43 23,050 9,600 0.2
20/01/2016
4.48
 537,090 4.54 4.67 4.48 20,000 40,920 -0.4
19/01/2016
4.54
 550,320 4.38 4.54 4.38 135,100 0 2.3
18/01/2016
4.35
 1,684,560 4.48 4.48 4.30 691,550 35,720 10.9
15/01/2016
4.54
 652,660 4.64 4.69 4.54 155,170 10,000 2.5
14/01/2016
4.64
 669,070 4.69 4.69 4.56 34,430 20,200 0.2
13/01/2016
4.72
 402,820 4.77 4.77 4.67 101,730 10,000 1.6
12/01/2016
4.72
 793,680 4.51 4.72 4.51 263,000 21,000 4.3
11/01/2016
4.51
 685,710 4.62 4.67 4.51 176,500 0 3.1
08/01/2016
4.62
 596,330 4.69 4.69 4.54 137,300 4,160 2.4
07/01/2016
4.72
 938,050 4.93 4.93 4.67 5,900 21,100 -0.3
06/01/2016
4.93
 856,280 4.85 4.93 4.85 10,300 5,000 0.1

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