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)
25/06/2014
3.30
 184,570 3.25 3.30 3.25 0 0 0
24/06/2014
3.25
 177,110 3.25 3.28 3.23 0 0 0
23/06/2014
3.25
 135,830 3.34 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 3.39 3.39 3.23 209,550 5,000 3.1
18/06/2014
3.39
 1,139,380 3.32 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 3.23 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 3.25 3.36 3.21 73,000 20,000 0.8
06/06/2014
3.25
 122,550 3.19 3.25 3.12 21,000 4,000 0.2
05/06/2014
3.19
 40,360 3.16 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 3.14 3.21 3.14 133,410 21,340 1.6
02/06/2014
3.14
 178,880 3.21 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 3.19 3.28 3.14 83,710 16,000 1.0
23/05/2014
3.19
 246,240 3.23 3.25 3.12 48,000 5,000 0.6
22/05/2014
3.23
 240,040 3.39 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 3.07 3.25 2.99 267,990 0 3.6
16/05/2014
3.07
 189,080 2.94 3.07 2.87 268,580 0 3.5
15/05/2014
2.94
 538,770 2.94 3.07 2.74 403,870 0 5.3
14/05/2014
2.94
 324,300 2.78 2.94 2.74 1,400 0 0.0
13/05/2014
2.78
 624,350 2.83 2.90 2.72 380,120 50 4.8
12/05/2014
2.83
 1,018,380 3.03 3.03 2.83 417,260 0 5.3
09/05/2014
3.03
 963,490 2.96 3.05 2.85 356,250 0 4.7
08/05/2014
2.96
 608,620 3.19 3.19 2.96 79,000 0 1.1
07/05/2014
3.19
 285,640 3.19 3.23 3.12 80,000 40,000 0.6
06/05/2014
3.19
 1,059,390 3.36 3.36 3.14 20,000 477,440 -6.5
05/05/2014
3.36
 215,030 3.54 3.54 3.34 0 0 0
29/04/2014
3.54
 192,220 3.48 3.54 3.43 41,160 0 0.6
28/04/2014
3.48
 223,990 3.54 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 3.48 3.56 3.50 32,050 10,000 0.3
23/04/2014
3.48
 725,780 3.54 3.65 3.48 81,260 30,000 0.8
22/04/2014
3.54
 370,350 3.41 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 3.48 3.59 3.50 170,410 0 2.7
16/04/2014
3.48
 970,730 3.52 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 3.72 3.72 3.63 405,870 60,000 5.7
10/04/2014
3.72
 1,078,500 3.68 3.74 3.65 539,910 60,000 8.0
08/04/2014
3.68
 1,172,100 3.54 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 3.54 3.59 3.45 18,630 0 0.3
03/04/2014
3.54
 1,241,920 3.32 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 3.63 3.63 3.39 14,500 34,000 -0.3
31/03/2014
3.63
 1,017,080 3.70 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 3.70 3.77 3.70 168,160 850 2.8
26/03/2014
3.70
 2,238,420 3.77 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 3.83 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 3.72 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 3.59 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 3.65 3.74 3.63 55,400 10,000 0.8
10/03/2014
3.65
 1,048,920 3.63 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 3.52 3.70 3.50 775,210 0 12.5
05/03/2014
3.52
 871,230 3.48 3.52 3.43 32,000 23,000 0.1
04/03/2014
3.48
 1,542,900 3.41 3.48 3.30 231,460 50,000 2.7
03/03/2014
3.41
 2,032,290 3.61 3.63 3.39 69,800 279,670 -3.2
28/02/2014
3.61
 1,575,480 3.52 3.65 3.43 11,200 120,900 -1.7
27/02/2014
3.52
 3,619,020 3.77 3.79 3.52 697,850 35,000 11.2
26/02/2014
3.77
 3,662,660 3.56 3.79 3.56 856,750 141,000 11.7
25/02/2014
3.56
 4,573,300 3.34 3.56 3.30 1,601,700 0 24.7
24/02/2014
3.34
 1,902,140 3.16 3.34 3.16 95,000 0 1.4
21/02/2014
3.16
 2,153,950 3.25 3.28 3.07 157,000 180 2.3
20/02/2014
3.25
 4,451,230 3.48 3.48 3.25 670,000 60,760 9.3
19/02/2014
3.48
 3,211,590 3.25 3.48 3.32 400,000 46,000 5.4
18/02/2014
3.25
 3,324,730 3.05 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 3.05 3.10 2.99 43,140 0 0.6
13/02/2014
3.05
 1,700,590 2.94 3.05 2.96 108,070 3,750 1.4
12/02/2014
2.94
 1,203,190 2.92 2.99 2.92 12,000 3,000 0.1
11/02/2014
2.92
 2,346,990 3.05 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 3.01 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 2.72 2.78 2.72 0 0 0
22/01/2014
2.72
 1,191,560 2.78 2.83 2.72 0 0 0

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