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)
14/11/2014
3.12
 457,890 3.16 3.16 3.12 10,290 0 0.1
13/11/2014
3.16
 593,100 3.19 3.21 3.14 1,000 0 0.0
12/11/2014
3.19
 828,590 3.19 3.21 3.16 8,700 0 0.1
11/11/2014
3.19
 332,580 3.16 3.21 3.16 0 0 0
10/11/2014
3.16
 636,160 3.19 3.21 3.16 0 0 0
07/11/2014
3.19
 368,050 3.16 3.19 3.12 0 0 0
06/11/2014
3.16
 313,030 3.16 3.19 3.14 0 0 0
05/11/2014
3.16
 642,660 3.21 3.21 3.12 0 0 0
04/11/2014
3.21
 827,360 3.21 3.25 3.19 68,950 0 1.0
03/11/2014
3.21
 655,810 3.19 3.28 3.19 145,960 0 2.1
31/10/2014
3.19
 556,730 3.14 3.23 3.12 0 0 0
30/10/2014
3.14
 632,890 3.10 3.19 3.05 164,290 0 2.3
29/10/2014
3.10
 347,180 3.03 3.10 3.05 1,000 0 0.0
28/10/2014
3.03
 493,260 3.03 3.07 2.99 25,600 0 0.0
27/10/2014
3.03
 676,270 3.12 3.14 3.03 0 0 0
24/10/2014
3.12
 585,510 3.14 3.16 3.10 97,400 70,000 0.4
23/10/2014
3.14
 1,490,810 3.14 3.28 3.12 504,000 0 7.2
22/10/2014
3.14
 658,990 3.14 3.19 3.12 0 0 0
21/10/2014
3.14
 1,344,710 3.16 3.19 3.10 200,000 0 2.8
20/10/2014
3.16
 645,550 3.14 3.23 3.14 220,720 43,960 2.5
17/10/2014
3.14
 1,074,440 3.05 3.14 3.03 3,000 291,040 -4.0
16/10/2014
3.05
 2,336,850 3.21 3.21 3.03 19,800 452,450 -6.1
15/10/2014
3.21
 1,748,140 3.30 3.30 3.19 1,180 55,270 -0.8
14/10/2014
3.30
 927,440 3.36 3.43 3.30 3,000 0 0.0
13/10/2014
3.36
 1,141,240 3.41 3.41 3.34 3,250 82,000 -1.2
10/10/2014
3.41
 1,250,480 3.45 3.45 3.41 10,000 0 0.2
09/10/2014
3.45
 2,141,130 3.50 3.52 3.45 7,000 0 0.1
08/10/2014
3.50
 3,363,920 3.61 3.61 3.48 7,400 0 0.1
07/10/2014
3.61
 2,168,900 3.68 3.72 3.59 110,000 780,000 -10.9
06/10/2014
3.68
 3,273,680 3.63 3.74 3.59 100,000 3,820 1.6
03/10/2014
3.63
 3,116,830 3.59 3.72 3.56 40,300 0 0.7
02/10/2014
3.59
 1,717,210 3.52 3.61 3.52 59,700 16,000 0.7
01/10/2014
3.52
 2,148,820 3.43 3.54 3.45 7,000 10,000 0.0
30/09/2014
3.43
 2,554,080 3.48 3.52 3.43 15,000 0 0.2
29/09/2014
3.48
 725,000 3.54 3.54 3.48 6,000 0 0.1
26/09/2014
3.54
 2,577,650 3.56 3.59 3.52 360,000 367,090 -0.1
25/09/2014
3.56
 979,740 3.52 3.56 3.48 15,000 0 0.2
24/09/2014
3.52
 1,330,330 3.54 3.56 3.50 365,000 562,000 -3.1
23/09/2014
3.54
 2,275,660 3.52 3.61 3.45 10,000 0 0.2
22/09/2014
3.52
 1,653,700 3.54 3.56 3.48 15,000 0 0.2
19/09/2014
3.54
 1,499,370 3.56 3.61 3.54 317,000 0 5.1
18/09/2014
3.56
 2,093,190 3.50 3.61 3.52 0 0 0
17/09/2014
3.50
 8,212,710 3.63 3.68 3.50 115,820 6,172,070 -96.0
16/09/2014
3.63
 2,442,370 3.52 3.65 3.43 5,000 592,700 -9.4
15/09/2014
3.52
 1,017,280 3.61 3.65 3.52 0 0 0
12/09/2014
3.61
 841,790 3.61 3.61 3.48 0 74,880 -1.2
11/09/2014
3.61
 687,130 3.59 3.61 3.52 0 100,000 -1.6
10/09/2014
3.59
 856,060 3.50 3.59 3.39 3,000 145,200 -2.2
09/09/2014
3.50
 1,944,600 3.61 3.61 3.36 0 5,000 -0.1
08/09/2014
3.61
 1,632,580 3.72 3.72 3.61 42,000 0 0.7
05/09/2014
3.72
 760,670 3.65 3.72 3.61 90 3,000 0.0
04/09/2014
3.65
 1,681,510 3.74 3.74 3.63 0 0 0
03/09/2014
3.74
 2,513,520 3.68 3.77 3.70 540,000 200 9.0
29/08/2014
3.68
 1,492,700 3.63 3.70 3.59 600,000 100,000 8.1
28/08/2014
3.63
 2,515,520 3.52 3.65 3.50 0 100,000 -1.6
27/08/2014
3.52
 1,322,110 3.52 3.54 3.45 10,000 109,710 -1.6
26/08/2014
3.52
 726,210 3.52 3.56 3.50 0 0 0
25/08/2014
3.52
 1,069,030 3.56 3.63 3.52 215,000 0 3.4
22/08/2014
3.56
 2,037,130 3.39 3.59 3.39 137,430 10,000 2.0
21/08/2014
3.39
 764,600 3.34 3.45 3.36 100,000 98,000 0.0
20/08/2014
3.34
 358,910 3.39 3.39 3.34 0 90,030 -1.4
19/08/2014
3.39
 888,810 3.43 3.48 3.39 0 0 0
18/08/2014
3.43
 796,430 3.39 3.45 3.39 0 0 0
15/08/2014
3.39
 320,050 3.39 3.41 3.36 0 0 0
14/08/2014
3.39
 1,909,650 3.32 3.43 3.34 0 0 0
13/08/2014
3.32
 299,000 3.25 3.32 3.23 0 120 0.0
12/08/2014
3.25
 179,580 3.30 3.30 3.25 0 2,000 0.0
11/08/2014
3.30
 235,850 3.30 3.34 3.28 0 0 0
08/08/2014
3.30
 476,540 3.30 3.34 3.30 0 0 0
07/08/2014
3.30
 303,500 3.23 3.30 3.21 0 0 0
06/08/2014
3.23
 357,800 3.28 3.28 3.23 50,000 55,000 -0.1
05/08/2014
3.28
 527,520 3.19 3.30 3.16 0 5,000 -0.1
04/08/2014
3.19
 113,390 3.14 3.19 3.10 0 1,000 0.0
01/08/2014
3.14
 233,490 3.16 3.19 3.12 102,000 100,000 0.0
31/07/2014
3.16
 291,440 3.14 3.23 3.14 0 0 0
30/07/2014
3.14
 270,940 3.12 3.19 3.12 30,750 0 0.4
29/07/2014
3.12
 500,410 3.12 3.14 3.07 0 0 0
28/07/2014
3.12
 836,900 3.28 3.28 3.10 750 0 0.0
25/07/2014
3.28
 634,450 3.41 3.41 3.28 4,500 10,000 -0.1
24/07/2014
3.41
 330,730 3.39 3.41 3.36 0 0 0
23/07/2014
3.39
 427,920 3.43 3.43 3.36 0 100,000 -1.5
22/07/2014
3.43
 914,280 3.43 3.48 3.41 140,000 130,000 0.2
21/07/2014
3.43
 616,290 3.50 3.52 3.39 0 0 0
18/07/2014
3.50
 1,708,610 3.43 3.54 3.43 249,490 15,000 3.7
17/07/2014
3.43
 368,410 3.41 3.43 3.36 1,000 50,000 -0.7
16/07/2014
3.41
 1,015,450 3.41 3.48 3.41 208,000 50,000 2.4
15/07/2014
3.41
 466,240 3.39 3.43 3.39 71,530 107,410 -0.5
14/07/2014
3.39
 170,860 3.39 3.41 3.34 30,000 0 0.5
11/07/2014
3.39
 322,430 3.36 3.39 3.32 1,000 0 0.0
10/07/2014
3.36
 880,210 3.45 3.45 3.32 19,200 112,590 -1.4
09/07/2014
3.45
 901,920 3.43 3.52 3.45 166,290 0 2.6
08/07/2014
3.43
 522,970 3.43 3.45 3.39 0 20,010 -0.3
07/07/2014
3.43
 895,670 3.50 3.50 3.41 0 5,000 -0.1
04/07/2014
3.50
 532,630 3.48 3.54 3.43 78,910 0 1.2
03/07/2014
3.48
 1,159,700 3.30 3.48 3.39 27,660 70,350 -0.7
02/07/2014
3.30
 3,980,520 3.30 3.36 3.30 154,000 8,940 2.2
01/07/2014
3.30
 364,250 3.32 3.34 3.30 0 50,000 -0.7
30/06/2014
3.32
 108,610 3.32 3.34 3.30 19,000 0 0.3
27/06/2014
3.32
 199,130 3.32 3.34 3.30 100,000 4,080 1.4
26/06/2014
3.32
 477,290 3.30 3.36 3.28 100,000 27,940 1.1

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