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)
02/06/2014
3.14
 178,880 3.16 3.23 3.10 35,300 0 0.5
30/05/2014
3.21
 129,690 3.25 3.28 3.21 54,500 2,000 0.8
29/05/2014
3.25
 295,490 3.32 3.32 3.21 60,000 0 0.9
28/05/2014
3.32
 194,000 3.34 3.34 3.28 50,000 15,000 0.5
27/05/2014
3.34
 297,510 3.23 3.34 3.23 63,000 14,310 0.7
26/05/2014
3.23
 177,620 3.14 3.28 3.14 83,710 16,000 1.0
23/05/2014
3.19
 246,240 3.19 3.25 3.12 48,000 5,000 0.6
22/05/2014
3.23
 240,040 3.32 3.39 3.23 44,600 5,000 0.6
21/05/2014
3.39
 305,510 3.34 3.39 3.25 131,570 5,000 1.9
20/05/2014
3.34
 444,850 3.23 3.34 3.16 236,980 30,000 3.0
19/05/2014
3.23
 326,720 3.10 3.25 2.99 267,990 0 3.6
16/05/2014
3.07
 189,080 2.87 3.07 2.87 268,580 0 3.5
15/05/2014
2.94
 538,770 2.92 3.07 2.74 403,870 0 5.3
14/05/2014
2.94
 324,300 2.74 2.94 2.74 1,400 0 0.0
13/05/2014
2.78
 624,350 2.76 2.90 2.72 380,120 50 4.8
12/05/2014
2.83
 1,018,380 2.99 2.99 2.83 417,260 0 5.3
09/05/2014
3.03
 963,490 2.85 3.05 2.85 356,250 0 4.7
08/05/2014
2.96
 608,620 3.05 3.05 2.96 79,000 0 1.1
07/05/2014
3.19
 285,640 3.16 3.23 3.12 80,000 40,000 0.6
06/05/2014
3.19
 1,059,390 3.34 3.34 3.14 20,000 477,440 -6.5
05/05/2014
3.36
 215,030 3.50 3.54 3.34 0 0 0
29/04/2014
3.54
 192,220 3.43 3.54 3.43 41,160 0 0.6
28/04/2014
3.48
 223,990 3.56 3.56 3.48 37,280 0 0.6
25/04/2014
3.54
 169,740 3.52 3.59 3.52 0 0 0
24/04/2014
3.52
 223,510 3.50 3.56 3.50 32,050 10,000 0.3
23/04/2014
3.48
 725,780 3.59 3.65 3.48 81,260 30,000 0.8
22/04/2014
3.54
 370,350 3.45 3.54 3.39 80,000 0 1.2
21/04/2014
3.41
 788,490 3.39 3.50 3.34 529,690 0 8.1
18/04/2014
3.39
 449,740 3.56 3.56 3.32 40,000 0 0.6
17/04/2014
3.56
 375,160 3.50 3.59 3.50 170,410 0 2.7
16/04/2014
3.48
 970,730 3.50 3.54 3.39 307,500 0 4.8
15/04/2014
3.52
 975,220 3.65 3.68 3.50 508,980 0 8.2
14/04/2014
3.65
 634,920 3.70 3.72 3.65 697,250 10 11.5
11/04/2014
3.70
 897,940 3.68 3.72 3.63 405,870 60,000 5.7
10/04/2014
3.72
 1,078,500 3.70 3.74 3.65 539,910 60,000 8.0
08/04/2014
3.68
 1,172,100 3.56 3.70 3.54 436,290 9,500 7.0
07/04/2014
3.54
 535,580 3.50 3.56 3.48 0 5,000 -0.1
04/04/2014
3.50
 626,070 3.56 3.59 3.45 18,630 0 0.3
03/04/2014
3.54
 1,241,920 3.34 3.54 3.34 449,350 0 7.0
02/04/2014
3.32
 1,049,070 3.41 3.45 3.21 30,030 0 0.5
01/04/2014
3.41
 1,143,900 3.61 3.63 3.39 14,500 34,000 -0.3
31/03/2014
3.63
 1,017,080 3.74 3.74 3.63 50,000 0 0.8
28/03/2014
3.70
 831,140 3.77 3.81 3.68 35,000 0 0.6
27/03/2014
3.77
 1,250,510 3.72 3.77 3.70 168,160 850 2.8
26/03/2014
3.70
 2,238,420 3.79 3.81 3.65 845,190 63,400 13.0
25/03/2014
3.77
 1,801,860 3.90 3.90 3.74 13,000 57,530 -0.8
24/03/2014
3.90
 1,066,600 3.88 3.94 3.85 0 0 0
21/03/2014
3.83
 877,320 3.79 3.90 3.77 11,000 0 0.2
20/03/2014
3.79
 1,182,250 3.90 3.92 3.74 0 3,000 -0.1
19/03/2014
3.90
 1,834,800 3.70 3.90 3.70 22,850 10,720 0.2
18/03/2014
3.72
 2,052,590 3.63 3.79 3.61 617,250 26,950 9.9
17/03/2014
3.63
 1,543,460 3.61 3.72 3.56 69,190 13,200 0.9
14/03/2014
3.59
 1,806,680 3.61 3.68 3.56 271,850 300,000 -0.5
13/03/2014
3.61
 691,060 3.59 3.63 3.56 56,830 0 0.9
12/03/2014
3.59
 1,245,490 3.65 3.68 3.59 85,020 10,000 1.2
11/03/2014
3.65
 1,342,930 3.68 3.74 3.63 55,400 10,000 0.8
10/03/2014
3.65
 1,048,920 3.61 3.65 3.59 5,000 10,000 -0.1
07/03/2014
3.63
 1,218,900 3.70 3.70 3.59 20 90 0.0
06/03/2014
3.70
 3,802,060 3.50 3.70 3.50 775,210 0 12.5
05/03/2014
3.52
 871,230 3.52 3.52 3.43 32,000 23,000 0.1
04/03/2014
3.48
 1,542,900 3.34 3.48 3.30 231,460 50,000 2.7
03/03/2014
3.41
 2,032,290 3.59 3.63 3.39 69,800 279,670 -3.2
28/02/2014
3.61
 1,575,480 3.56 3.65 3.43 11,200 120,900 -1.7
27/02/2014
3.52
 3,619,020 3.72 3.79 3.52 697,850 35,000 11.2
26/02/2014
3.77
 3,662,660 3.63 3.79 3.56 856,750 141,000 11.7
25/02/2014
3.56
 4,573,300 3.32 3.56 3.30 1,601,700 0 24.7
24/02/2014
3.34
 1,902,140 3.19 3.34 3.16 95,000 0 1.4
21/02/2014
3.16
 2,153,950 3.21 3.28 3.07 157,000 180 2.3
20/02/2014
3.25
 4,451,230 3.41 3.48 3.25 670,000 60,760 9.3
19/02/2014
3.48
 3,211,590 3.45 3.48 3.32 400,000 46,000 5.4
18/02/2014
3.25
 3,324,730 3.10 3.25 3.05 345,550 149,120 2.8
17/02/2014
3.05
 3,262,210 3.03 3.10 2.96 3,000 11,900 -0.1
14/02/2014
3.03
 1,681,040 3.07 3.10 2.99 43,140 0 0.6
13/02/2014
3.05
 1,700,590 2.99 3.05 2.96 108,070 3,750 1.4
12/02/2014
2.94
 1,203,190 2.96 2.99 2.92 12,000 3,000 0.1
11/02/2014
2.92
 2,346,990 3.07 3.07 2.90 34,760 35,350 0.0
10/02/2014
3.05
 1,601,610 3.01 3.07 2.96 25,700 64,100 -0.5
07/02/2014
3.01
 2,633,960 3.03 3.12 2.96 569,720 0 7.7
06/02/2014
3.01
 2,890,950 2.83 3.01 2.81 450,100 15,060 5.7
27/01/2014
2.83
 676,310 2.78 2.83 2.76 63,000 19,000 0.6
24/01/2014
2.78
 884,730 2.76 2.83 2.74 140,800 0 1.8
23/01/2014
2.76
 628,940 2.74 2.78 2.72 0 0 0
22/01/2014
2.72
 1,191,560 2.81 2.83 2.72 0 0 0
21/01/2014
2.78
 968,050 2.72 2.78 2.72 60,000 0 0.7
20/01/2014
2.70
 1,833,310 2.78 2.78 2.70 46,000 30,100 0.2
17/01/2014
2.78
 764,110 2.87 2.87 2.78 26,000 0 0.3
16/01/2014
2.85
 1,649,600 2.87 2.87 2.78 0 0 0
15/01/2014
2.87
 3,516,100 2.81 2.92 2.81 760,000 16,830 9.6
14/01/2014
2.81
 765,000 2.83 2.87 2.78 10,000 2,020 0.1
13/01/2014
2.81
 655,470 2.83 2.85 2.78 0 0 0
10/01/2014
2.83
 1,923,910 2.92 2.96 2.83 81,090 0 1.0
09/01/2014
2.90
 1,540,470 2.83 2.90 2.81 21,030 25,800 -0.1
08/01/2014
2.83
 528,200 2.81 2.85 2.78 0 100 0.0
07/01/2014
2.83
 849,540 2.83 2.90 2.81 20,000 0 0.3
06/01/2014
2.83
 517,870 2.74 2.83 2.74 0 0 0
03/01/2014
2.74
 298,710 2.72 2.76 2.72 0 0 0
02/01/2014
2.72
 559,690 2.78 2.83 2.72 85,000 0 1.1
31/12/2013
2.78
 885,630 2.67 2.81 2.67 100,000 0 1.2
30/12/2013
2.65
 1,337,070 2.83 2.83 2.65 5,000 0 0.1
27/12/2013
2.83
 834,570 2.90 2.90 2.81 160,000 0 2.0

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