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)
28/06/2016
3.93
 651,410 3.88 3.96 3.85 466,590 28,760 6.5
27/06/2016
3.88
 946,830 3.83 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 4.01 4.04 3.99 107,150 154,460 -0.7
21/06/2016
4.01
 199,350 4.09 4.09 3.99 0 5,000 -0.1
20/06/2016
4.09
 566,450 3.96 4.09 3.96 480,000 20,000 7.1
17/06/2016
3.96
 590,230 3.93 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 4.04 4.04 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 4.09 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 4.14 4.20 4.09 100,000 0 1.6
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 4.01 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 4.01 4.04 3.99 235,870 0 3.6
30/05/2016
4.01
 1,250,300 3.93 4.06 3.99 162,050 0 2.5
27/05/2016
3.93
 276,470 3.93 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 3.93 4.04 3.93 110,000 0 1.7
24/05/2016
3.93
 392,460 3.93 3.99 3.91 81,000 20,000 0.9
23/05/2016
3.93
 338,690 3.96 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 3.93 4.09 4.01 0 1,550 0.0
17/05/2016
3.93
 847,300 3.80 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 3.78 3.80 3.72 30,000 200,230 -2.4
12/05/2016
3.78
 675,560 3.70 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 3.83 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 3.85 3.91 3.83 119,500 295,540 -2.6
04/05/2016
3.85
 862,210 3.99 4.01 3.85 201,000 774,200 -8.5
29/04/2016
3.99
 452,370 3.93 4.01 3.96 289,900 214,630 1.1
28/04/2016
3.93
 584,330 3.99 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 3.99 4.14 3.99 76,500 500 1.2
25/04/2016
3.99
 557,600 3.99 4.04 3.96 20,700 250,000 -3.5
22/04/2016
3.99
 622,250 3.99 4.01 3.93 121,130 213,000 -1.4
21/04/2016
3.99
 567,670 4.06 4.12 3.96 8,000 101,500 -1.4
20/04/2016
4.06
 244,000 4.06 4.14 4.06 47,400 6,090 0.6
19/04/2016
4.06
 513,760 4.12 4.14 4.06 168,090 193,940 -0.4
15/04/2016
4.12
 453,950 4.20 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 4.27 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 4.22 4.22 4.20 142,760 1,500 2.3
07/04/2016
4.22
 493,200 4.22 4.27 4.20 295,290 86,850 3.4
06/04/2016
4.22
 290,430 4.22 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 4.27 4.27 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 4.20 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 4.27 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 4.25 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 4.35 4.35 4.25 2,500 149,900 -2.4
14/03/2016
4.35
 2,387,640 4.48 4.48 4.33 518,500 636,810 -2.0
11/03/2016
4.48
 931,910 4.54 4.59 4.46 403,850 302,000 1.7
10/03/2016
4.54
 546,490 4.48 4.56 4.48 8,448,350 150,000 141.1
09/03/2016
4.48
 1,623,100 4.41 4.56 4.43 406,240 669,000 -4.5
08/03/2016
4.41
 1,280,820 4.46 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 4.43 4.48 4.43 384,910 230,010 2.6
02/03/2016
4.43
 1,169,960 4.38 4.51 4.41 431,480 456,000 -0.4
01/03/2016
4.38
 1,298,260 4.43 4.46 4.35 33,000 8,000 0.4
29/02/2016
4.43
 2,703,380 4.67 4.67 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 4.77 4.93 4.72 182,540 500,000 -5.8
22/02/2016
4.77
 735,100 4.72 4.83 4.69 73,560 2,000 1.3
19/02/2016
4.72
 514,870 4.77 4.80 4.69 20,920 304,830 -5.1
18/02/2016
4.77
 577,270 4.72 4.80 4.69 62,350 0 1.1
17/02/2016
4.72
 326,630 4.75 4.77 4.67 35,000 100 0.6
16/02/2016
4.75
 415,820 4.69 4.75 4.69 46,060 0 0.8
15/02/2016
4.69
 411,910 4.72 4.75 4.64 100,000 0 1.8
05/02/2016
4.72
 521,800 4.69 4.72 4.67 10,000 0 0.2
04/02/2016
4.69
 256,240 4.72 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 4.69 4.77 4.67 135,250 156,390 -0.4
01/02/2016
4.69
 703,770 4.75 4.80 4.69 3,170 280,010 -5.0
29/01/2016
4.75
 592,250 4.72 4.83 4.67 76,810 0 1.4

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