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)
05/01/2016
4.88
 759,140 4.90 4.90 4.83 100 44,000 -0.8
04/01/2016
4.93
 717,770 4.93 4.98 4.90 56,140 4,600 1.0
31/12/2015
4.96
 329,950 4.98 5.01 4.93 2,650 0 0.1
30/12/2015
4.98
 304,780 4.98 5.01 4.96 600 0 0.0
29/12/2015
4.98
 591,570 4.96 5.01 4.96 80,000 20,500 1.1
28/12/2015
4.96
 685,890 4.98 5.01 4.96 103,300 0 2.0
25/12/2015
5.01
 336,100 5.01 5.03 4.96 0 0 0
24/12/2015
5.03
 624,300 5.01 5.03 4.96 272,000 0 5.2
23/12/2015
4.98
 393,420 4.96 4.98 4.90 40,000 20,740 0.4
22/12/2015
4.98
 338,900 4.98 5.01 4.93 0 960 0.0
21/12/2015
5.03
 587,710 5.09 5.09 4.93 0 50,750 -1.0
18/12/2015
5.06
 638,380 5.06 5.11 5.06 262,600 74,990 3.7
17/12/2015
5.11
 1,341,720 5.11 5.14 5.03 620,100 45,000 11.2
16/12/2015
5.09
 1,656,290 5.01 5.14 5.01 286,010 0 5.5
15/12/2015
4.98
 629,510 4.98 4.98 4.93 200,000 0 3.8
14/12/2015
4.96
 574,530 4.90 4.98 4.88 171,130 960 3.2
11/12/2015
4.90
 308,450 4.90 4.93 4.85 86,100 0 1.6
10/12/2015
4.88
 448,930 4.90 4.93 4.85 800 0 0.0
09/12/2015
4.90
 625,930 4.93 5.01 4.90 0 0 0
08/12/2015
4.93
 665,050 4.88 4.96 4.85 51,000 5,400 0.9
07/12/2015
4.93
 764,600 4.93 4.96 4.90 155,400 0 2.9
04/12/2015
4.93
 1,127,790 4.85 4.93 4.77 150 10,000 -0.2
03/12/2015
4.85
 685,120 4.83 4.88 4.83 115,700 0 2.1
02/12/2015
4.85
 850,850 4.85 4.85 4.67 360,000 1,680 6.5
01/12/2015
4.67
 1,264,670 4.72 4.83 4.67 307,800 200 5.5
30/11/2015
4.72
 953,180 4.85 4.85 4.72 24,100 500 0.4
27/11/2015
4.85
 1,046,150 4.98 4.98 4.85 11,810 13,160 0.0
26/11/2015
4.98
 535,460 4.93 5.03 4.93 130,100 0 2.5
25/11/2015
4.98
 1,310,460 4.98 4.98 4.88 14,350 398,000 -7.2
24/11/2015
4.98
 1,395,820 5.06 5.06 4.90 200 15,400 -0.3
23/11/2015
5.09
 705,650 5.17 5.17 5.06 0 1,310 0.0
20/11/2015
5.11
 2,623,110 4.96 5.17 4.90 2,000 0 0.0
19/11/2015
4.96
 737,860 4.96 4.98 4.90 200 800 0.0
18/11/2015
4.96
 674,940 4.96 4.96 4.88 300 0 0.0
17/11/2015
4.93
 655,340 4.90 4.96 4.85 15,000 4,000 0.2
16/11/2015
4.85
 799,130 4.88 4.93 4.85 0 2,510 0.0
13/11/2015
4.93
 1,062,210 4.93 4.93 4.85 2,600 0 0.0
12/11/2015
4.93
 1,198,830 4.90 4.93 4.80 10,500 61,070 -0.9
11/11/2015
4.90
 633,280 4.96 4.96 4.88 52,000 1,500 0.9
10/11/2015
4.93
 1,663,770 4.98 5.01 4.88 90 2,000 0.0
09/11/2015
4.90
 1,020,830 4.85 4.96 4.85 62,000 2,000 1.1
06/11/2015
4.88
 1,342,970 4.98 5.01 4.85 200 0 0.0
05/11/2015
5.01
 1,167,910 4.98 5.01 4.93 53,970 0 1.0
04/11/2015
4.98
 1,154,180 5.09 5.11 4.98 61,000 0 1.2
03/11/2015
5.06
 1,739,920 4.96 5.06 4.93 17,010 1,500 0.3
02/11/2015
4.93
 2,782,540 5.17 5.22 4.93 12,840 21,000 -0.2
30/10/2015
5.17
 1,177,480 5.14 5.19 5.11 121,000 282,000 -3.2
29/10/2015
5.14
 1,194,520 5.22 5.27 5.14 0 6,000 -0.1
28/10/2015
5.19
 2,731,830 5.14 5.32 5.11 282,370 0 5.6
27/10/2015
5.14
 1,587,450 5.09 5.22 5.06 32,780 12,000 0.4
26/10/2015
5.11
 1,469,700 5.30 5.30 5.11 100,000 102,200 0.0
23/10/2015
5.19
 4,667,630 4.96 5.22 4.93 255,270 3,000 4.9
22/10/2015
4.88
 810,230 4.88 4.93 4.83 0 5,000 -0.1
21/10/2015
4.85
 631,100 4.90 4.96 4.85 19,700 0 0.4
20/10/2015
4.88
 1,239,280 4.93 4.98 4.85 12,000 27,310 -0.3
19/10/2015
4.96
 829,890 4.96 5.01 4.96 100 2,000 0.0
16/10/2015
4.96
 1,873,980 4.96 5.11 4.96 310,960 9,190 5.8
15/10/2015
4.98
 2,059,190 4.88 5.06 4.85 305,100 98,170 3.9
14/10/2015
4.88
 839,750 4.88 4.88 4.80 508,000 600,000 -1.7
13/10/2015
4.83
 730,370 4.88 4.90 4.80 100 120,050 -2.2
12/10/2015
4.88
 807,680 4.88 4.93 4.85 10,200 0 0.2
09/10/2015
4.88
 1,182,550 4.98 4.98 4.85 5,300 42,200 -0.7
08/10/2015
4.98
 1,311,440 4.90 5.01 4.88 324,990 115,430 4.0
07/10/2015
4.90
 1,375,030 4.96 4.96 4.88 634,910 368,160 5.0
06/10/2015
4.93
 1,942,850 4.80 4.96 4.80 266,490 310,000 -0.7
05/10/2015
4.72
 1,002,050 4.75 4.77 4.69 17,070 115,460 -1.8
02/10/2015
4.69
 1,353,710 4.64 4.75 4.64 132,000 85,600 0.8
01/10/2015
4.64
 492,990 4.69 4.72 4.64 31,000 27,000 0.1
30/09/2015
4.67
 983,420 4.69 4.72 4.64 92,100 1,000 1.6
29/09/2015
4.67
 1,320,120 4.59 4.67 4.56 155,340 4,700 2.6
28/09/2015
4.67
 1,190,070 4.77 4.80 4.67 205,370 0 3.7
25/09/2015
4.77
 1,729,070 4.69 4.77 4.64 120,220 363,700 -4.4
24/09/2015
4.72
 1,377,490 4.80 4.83 4.72 100,000 0 1.8
23/09/2015
4.77
 2,094,080 4.69 4.85 4.69 22,300 173,430 -2.8
22/09/2015
4.77
 1,435,560 4.77 4.85 4.75 51,860 29,000 0.4
21/09/2015
4.75
 1,124,870 4.75 4.75 4.67 2,100 2,000 0.0
18/09/2015
4.72
 4,676,020 4.51 4.72 4.51 191,000 2,120 3.3
17/09/2015
4.43
 993,040 4.41 4.48 4.41 383,390 0 6.5
16/09/2015
4.41
 742,710 4.38 4.46 4.38 50,900 2,500 0.8
15/09/2015
4.41
 1,084,320 4.38 4.46 4.33 153,620 122,760 0.5
14/09/2015
4.35
 821,040 4.35 4.43 4.33 193,200 0 3.2
11/09/2015
4.38
 2,017,410 4.38 4.48 4.38 210,530 9,270 3.4
10/09/2015
4.35
 625,650 4.33 4.41 4.30 142,000 0 2.4
09/09/2015
4.38
 1,610,600 4.38 4.43 4.33 7,180 0 0.1
08/09/2015
4.33
 993,130 4.17 4.33 4.17 20 0 0.0
07/09/2015
4.22
 793,220 4.27 4.30 4.17 0 11,000 -0.2
04/09/2015
4.30
 858,160 4.33 4.35 4.25 160,200 249,200 -1.4
03/09/2015
4.33
 1,521,750 4.38 4.46 4.30 6,500 76,410 -1.1
01/09/2015
4.41
 1,980,100 4.14 4.46 4.14 320,330 170,100 2.5
31/08/2015
4.17
 1,335,790 4.22 4.25 4.14 190,870 13,500 2.8
28/08/2015
4.27
 1,437,130 4.30 4.30 4.17 101,000 80,000 0.3
27/08/2015
4.22
 2,543,790 4.20 4.27 4.20 209,000 0 3.4
26/08/2015
4.09
 2,470,020 3.88 4.09 3.88 321,500 20 5.0
25/08/2015
3.83
 2,569,560 3.78 4.01 3.75 36,620 10,000 0.4
24/08/2015
4.01
 1,865,240 4.17 4.20 4.01 210,600 39,980 2.6
21/08/2015
4.30
 2,457,840 4.30 4.30 4.09 10,420 10,970 0.0
20/08/2015
4.38
 1,381,340 4.43 4.48 4.35 122,800 7,060 1.9
19/08/2015
4.43
 1,789,600 4.48 4.54 4.33 0 0 0
18/08/2015
4.54
 2,048,320 4.48 4.54 4.41 225,970 960 3.8
17/08/2015
4.48
 1,948,840 4.75 4.75 4.46 110,300 51,200 1.1

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