CTCP Tập đoàn Đất Xanh (dxg)

10.35
0.45
(4.55%)
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)
14/08/2015
4.67
 1,473,400 4.67 4.75 4.54 142,450 57,520 1.5
13/08/2015
4.67
 2,291,500 4.80 4.80 4.59 366,510 0 6.6
12/08/2015
4.80
 2,488,080 4.96 4.98 4.80 337,930 1,000 6.3
11/08/2015
4.98
 1,759,100 5.09 5.11 4.98 205,800 0 4.0
10/08/2015
5.03
 1,184,140 5.09 5.11 5.03 99,930 0 1.9
07/08/2015
5.09
 875,910 5.03 5.09 4.96 11,690 0 0.2
06/08/2015
5.03
 2,810,750 5.01 5.06 4.96 204,560 300 3.9
05/08/2015
4.96
 1,375,750 4.96 4.96 4.80 365,000 0 6.8
04/08/2015
4.80
 1,320,290 4.75 4.85 4.72 429,480 15,010 7.6
03/08/2015
4.75
 2,201,180 4.83 4.83 4.67 130,000 242,400 -2.0
31/07/2015
4.88
 1,249,690 5.03 5.03 4.88 185,000 96,490 1.7
30/07/2015
4.98
 1,331,140 4.85 4.98 4.80 155,200 0 2.9
29/07/2015
4.85
 1,553,030 4.88 4.98 4.85 418,970 357,670 1.1
28/07/2015
4.93
 1,950,440 4.90 5.06 4.88 614,160 0 11.6
27/07/2015
4.93
 1,531,510 4.83 4.93 4.83 404,000 0 7.5
24/07/2015
4.85
 1,175,620 4.85 4.90 4.80 541,000 150,000 7.2
23/07/2015
4.85
 1,937,280 4.80 4.85 4.77 685,690 0 12.6
22/07/2015
4.77
 2,157,200 4.62 4.83 4.59 503,050 102,590 7.2
21/07/2015
4.62
 1,054,860 4.62 4.64 4.54 391,720 107,900 5.0
20/07/2015
4.64
 1,923,850 4.59 4.64 4.51 568,130 150,000 7.3
17/07/2015
4.69
 2,002,110 4.83 4.83 4.59 502,400 300,000 3.6
16/07/2015
4.77
 1,758,820 4.69 4.77 4.62 271,240 150,000 2.2
15/07/2015
4.75
 1,844,910 4.80 4.85 4.75 15,000 106,200 -1.7
14/07/2015
4.80
 1,339,560 4.85 4.93 4.80 148,870 22,040 2.3
13/07/2015
4.85
 1,934,050 5.01 5.01 4.83 1,000 8,620 -0.1
10/07/2015
4.98
 2,913,490 4.80 5.01 4.77 23,000 21,000 0.0
09/07/2015
4.80
 3,459,710 4.54 4.83 4.48 233,620 199,420 0.8
08/07/2015
4.62
 1,705,750 4.64 4.64 4.48 30,000 94,410 -1.1
07/07/2015
4.67
 2,467,260 4.62 4.67 4.48 25,000 840 0.4
06/07/2015
4.62
 1,810,050 4.62 4.67 4.56 13,500 0 0.2
03/07/2015
4.62
 1,523,590 4.59 4.62 4.46 30,540 0 0.5
02/07/2015
4.51
 2,053,360 4.25 4.51 4.25 2,340 0 0.0
01/07/2015
4.27
 1,289,890 4.27 4.35 4.17 500 0 0.0
30/06/2015
4.27
 1,531,820 4.22 4.35 4.17 300,100 0 4.9
29/06/2015
4.22
 911,950 4.14 4.22 4.12 2,000 30,000 -0.4
26/06/2015
4.09
 1,028,570 4.33 4.35 4.09 22,120 0 0.4
25/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/06/2015
4.33
 1,250,870 4.33 4.35 4.30 20,000 5,100 0.2
24/06/2015
4.17
 1,440,700 4.15 4.24 4.15 0 0 0
23/06/2015
4.15
 805,860 4.12 4.20 4.10 13,050 150,000 -2.4
22/06/2015
4.12
 1,168,720 4.22 4.24 4.12 0 0 0
19/06/2015
4.22
 375,880 4.31 4.34 4.22 0 0 0
18/06/2015
4.31
 907,250 4.22 4.31 4.20 0 0 0
17/06/2015
4.22
 1,040,510 4.22 4.27 4.15 0 0 0
16/06/2015
4.24
 1,830,660 4.27 4.34 4.24 320,670 0 5.8
15/06/2015
4.29
 1,363,850 4.39 4.39 4.27 82,790 0 1.5
12/06/2015
4.36
 1,564,890 4.29 4.36 4.24 316,540 0 5.7
11/06/2015
4.29
 1,728,910 4.22 4.34 4.22 0 0 0
10/06/2015
4.17
 3,921,820 3.96 4.17 3.89 0 5,000 -0.1
09/06/2015
3.91
 1,108,170 3.96 3.98 3.84 16,500 0 0.3
08/06/2015
3.96
 1,024,660 4.03 4.08 3.96 20,000 100 0.3
05/06/2015
4.03
 1,532,120 3.89 4.03 3.89 0 5,350 -0.1
04/06/2015
3.89
 1,478,170 3.81 3.96 3.81 0 0 0
03/06/2015
3.84
 1,155,120 3.77 3.91 3.77 48,470 0 0.8
02/06/2015
3.77
 1,471,260 3.93 3.96 3.74 0 22,100 -0.4
01/06/2015
3.93
 691,120 3.93 3.98 3.91 5,000 100,000 -1.6
29/05/2015
3.89
 2,501,530 3.79 4.00 3.79 5,000 15,000 -0.2
28/05/2015
3.81
 1,027,970 3.81 3.91 3.77 81,400 0 1.3
27/05/2015
3.84
 1,086,850 3.81 3.89 3.74 800 0 0.0
26/05/2015
3.81
 2,000,270 3.86 3.86 3.74 267,880 57,460 3.4
25/05/2015
3.86
 1,250,790 3.74 3.86 3.74 0 6,700 -0.1
22/05/2015
3.77
 1,812,440 3.65 3.81 3.65 8,400 9,600 0.0
21/05/2015
3.70
 2,406,660 3.60 3.81 3.55 200 12,000 -0.2
20/05/2015
3.60
 2,411,730 3.43 3.60 3.41 127,400 11,000 1.8
19/05/2015
3.39
 1,976,320 3.19 3.39 3.19 944,000 0 13.1
18/05/2015
3.17
 1,355,210 3.27 3.27 3.10 38,800 0 0.5
15/05/2015
3.24
 1,579,330 3.36 3.43 3.24 69,200 42,000 0.4
14/05/2015
3.36
 886,310 3.27 3.36 3.24 107,100 0 1.5
13/05/2015
3.29
 3,036,440 3.34 3.41 3.22 0 1,718,910 -23.7
12/05/2015
3.36
 1,390,110 3.43 3.46 3.31 0 259,620 -3.7
11/05/2015
3.43
 840,980 3.39 3.55 3.39 6,300 0 0.1
08/05/2015
3.43
 830,300 3.46 3.48 3.39 10,000 193,140 -2.7
07/05/2015
3.46
 2,595,820 3.34 3.53 3.31 615,990 2,052,300 -20.8
06/05/2015
3.36
 1,206,150 3.43 3.48 3.36 40 391,010 -5.6
05/05/2015
3.48
 1,054,930 3.39 3.48 3.24 0 53,500 -0.8
04/05/2015
3.39
 2,899,070 3.53 3.65 3.34 919,490 1,149,190 -3.6
27/04/2015
3.53
 1,357,130 3.65 3.70 3.50 23,050 5,860 0.3
24/04/2015
3.70
 1,078,810 3.67 3.72 3.65 0 800,000 -12.4
23/04/2015
3.67
 2,059,370 3.77 3.84 3.58 5,100 611,260 -9.3
22/04/2015
3.79
 3,449,250 4.05 4.05 3.79 10,000 317,310 -4.9
21/04/2015
4.05
 778,120 4.10 4.15 4.05 65,000 0 1.1
20/04/2015
4.10
 431,720 4.12 4.12 4.05 0 0 0
17/04/2015
4.10
 797,190 4.15 4.17 4.10 41,000 115,930 -1.3
16/04/2015
4.15
 1,685,270 4.10 4.27 4.10 352,410 5,000 6.1
15/04/2015
4.12
 677,800 4.08 4.12 4.03 0 9,780 -0.2
14/04/2015
4.05
 1,464,280 4.10 4.17 4.05 0 282,000 -4.8
13/04/2015
4.10
 1,126,410 4.17 4.22 4.10 3,950 465,000 -8.0
10/04/2015
4.17
 1,010,320 4.15 4.27 4.15 0 4,370 -0.1
09/04/2015
4.15
 1,289,540 4.10 4.24 4.08 66,600 70 1.2
08/04/2015
4.15
 903,680 4.20 4.22 4.15 0 1,400 0.0
07/04/2015
4.22
 727,010 4.12 4.24 4.10 10,000 0 0.2
06/04/2015
4.12
 465,000 4.12 4.20 4.12 106,370 0 1.8
03/04/2015
4.15
 1,005,900 4.15 4.20 4.12 224,000 0 3.9
02/04/2015
4.15
 886,210 4.03 4.15 4.03 272,000 5,000 4.6
01/04/2015
4.03
 1,622,870 4.03 4.15 4.03 460,000 0 7.9
31/03/2015
4.05
 763,320 4.03 4.12 4.00 50,100 2,000 0.8
30/03/2015
4.00
 1,410,180 4.22 4.24 4.00 10,310 0 0.2
27/03/2015
4.24
 1,352,590 4.34 4.34 4.24 975,000 50,000 16.7
26/03/2015
4.31
 1,212,880 4.31 4.39 4.29 400,300 0 7.3
25/03/2015
4.31
 3,033,720 4.20 4.34 4.20 744,280 212,400 9.2
24/03/2015
4.20
 1,263,750 4.12 4.22 4.05 744,280 212,400 9.2

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