CTCP Tập đoàn Đất Xanh (dxg)

9.90
0.04
(0.41%)
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)
22/10/2014
3.14
 658,990 3.14 3.19 3.12 0 0 0
21/10/2014
3.14
 1,344,710 3.12 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 3.07 3.14 3.03 3,000 291,040 -4.0
16/10/2014
3.05
 2,336,850 3.19 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 3.41 3.43 3.30 3,000 0 0.0
13/10/2014
3.36
 1,141,240 3.39 3.41 3.34 3,250 82,000 -1.2
10/10/2014
3.41
 1,250,480 3.43 3.45 3.41 10,000 0 0.2
09/10/2014
3.45
 2,141,130 3.48 3.52 3.45 7,000 0 0.1
08/10/2014
3.50
 3,363,920 3.56 3.59 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 3.56 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 3.50 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 3.59 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 3.48 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 3.56 3.61 3.52 0 0 0
17/09/2014
3.50
 8,212,710 3.68 3.68 3.50 115,820 6,172,070 -96.0
16/09/2014
3.63
 2,442,370 3.50 3.65 3.43 5,000 592,700 -9.4
15/09/2014
3.52
 1,017,280 3.63 3.65 3.52 0 0 0
12/09/2014
3.61
 841,790 3.59 3.61 3.48 0 74,880 -1.2
11/09/2014
3.61
 687,130 3.56 3.61 3.52 0 100,000 -1.6
10/09/2014
3.59
 856,060 3.43 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 3.70 3.72 3.63 0 0 0
03/09/2014
3.74
 2,513,520 3.72 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 3.54 3.65 3.50 0 100,000 -1.6
27/08/2014
3.52
 1,322,110 3.50 3.54 3.45 10,000 109,710 -1.6
26/08/2014
3.52
 726,210 3.56 3.56 3.50 0 0 0
25/08/2014
3.52
 1,069,030 3.63 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 3.36 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 3.45 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 3.41 3.41 3.36 0 0 0
14/08/2014
3.39
 1,909,650 3.34 3.43 3.34 0 0 0
13/08/2014
3.32
 299,000 3.23 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 3.34 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 3.21 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 3.16 3.30 3.16 0 5,000 -0.1
04/08/2014
3.19
 113,390 3.12 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 3.25 3.25 3.10 750 0 0.0
25/07/2014
3.28
 634,450 3.39 3.41 3.28 4,500 10,000 -0.1
24/07/2014
3.41
 330,730 3.41 3.41 3.36 0 0 0
23/07/2014
3.39
 427,920 3.41 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 3.52 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 3.45 3.48 3.41 208,000 50,000 2.4
15/07/2014
3.41
 466,240 3.41 3.43 3.39 71,530 107,410 -0.5
14/07/2014
3.39
 170,860 3.34 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 3.45 3.52 3.45 166,290 0 2.6
08/07/2014
3.43
 522,970 3.41 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 3.43 3.54 3.43 78,910 0 1.2
03/07/2014
3.48
 1,159,700 3.39 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 3.34 3.34 3.30 100,000 4,080 1.4
26/06/2014
3.32
 477,290 3.28 3.36 3.28 100,000 27,940 1.1
25/06/2014
3.30
 184,570 3.25 3.30 3.25 0 0 0
24/06/2014
3.25
 177,110 3.28 3.28 3.23 0 0 0
23/06/2014
3.25
 135,830 3.36 3.36 3.25 0 0 0
20/06/2014
3.34
 335,970 3.36 3.36 3.34 195,520 157,920 0.6
19/06/2014
3.36
 356,440 3.34 3.39 3.23 209,550 5,000 3.1
18/06/2014
3.39
 1,139,380 3.34 3.43 3.34 105,100 90,000 0.2
17/06/2014
3.32
 92,830 3.32 3.32 3.28 700 0 0.0
16/06/2014
3.32
 134,430 3.30 3.34 3.30 100,000 20,000 1.2
13/06/2014
3.30
 60,560 3.30 3.32 3.28 10,550 0 0.2
12/06/2014
3.30
 312,880 3.23 3.34 3.23 42,450 29,000 0.2
11/06/2014
3.23
 85,860 3.25 3.30 3.21 0 5,000 -0.1
10/06/2014
3.23
 76,210 3.30 3.32 3.21 15,900 0 0.2
09/06/2014
3.30
 343,950 3.23 3.36 3.21 73,000 20,000 0.8
06/06/2014
3.25
 122,550 3.21 3.25 3.12 21,000 4,000 0.2
05/06/2014
3.19
 40,360 3.10 3.19 3.10 10,040 1,260 0.1
04/06/2014
3.16
 152,890 3.21 3.23 3.16 99,500 1,000 1.4
03/06/2014
3.21
 156,620 3.21 3.21 3.14 133,410 21,340 1.6

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