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)
21/01/2014
2.78
 968,050 2.70 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 2.85 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 2.81 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 2.90 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 2.83 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 2.65 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
26/12/2013
2.90
 833,970 2.90 2.94 2.87 22,800 0 0.3
25/12/2013
2.90
 1,414,920 2.85 2.94 2.85 48,880 4,000 0.6
24/12/2013
2.85
 1,169,880 2.87 2.92 2.83 0 0 0
23/12/2013
2.87
 1,053,370 2.92 2.96 2.87 31,000 4,000 0.4
20/12/2013
2.92
 2,639,830 2.87 3.03 2.85 659,260 0 8.7
19/12/2013
2.87
 2,799,910 2.70 2.87 2.72 0 6,500 -0.1
18/12/2013
2.70
 345,840 2.74 2.74 2.67 0 0 0
17/12/2013
2.74
 1,824,830 2.63 2.74 2.63 0 0 0
16/12/2013
2.63
 655,540 2.65 2.70 2.63 0 0 0
13/12/2013
2.65
 573,400 2.63 2.67 2.61 0 0 0
12/12/2013
2.63
 678,900 2.63 2.67 2.58 31,000 0 0.4
11/12/2013: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
11/12/2013
2.63
 1,529,710 2.58 2.72 2.63 2,500 57,000 -0.6
10/12/2013
2.58
 1,606,790 2.62 2.67 2.58 21,500 0 0.3
09/12/2013
2.62
 2,009,380 2.69 2.71 2.62 4,000 37,000 -0.4
06/12/2013
2.69
 2,087,730 2.75 2.75 2.67 0 0 0
05/12/2013
2.75
 1,072,980 2.80 2.84 2.73 0 0 0
04/12/2013
2.80
 2,997,410 2.62 2.80 2.65 0 111,540 -1.4
03/12/2013
2.62
 3,901,630 2.56 2.67 2.54 8,000 7,000 0.0
02/12/2013
2.56
 653,480 2.58 2.60 2.54 10,000 0 0.1
29/11/2013
2.58
 737,820 2.62 2.65 2.58 39,000 0 0.5
28/11/2013
2.62
 1,573,900 2.54 2.67 2.56 0 0 0
27/11/2013
2.54
 1,462,980 2.62 2.67 2.52 30,000 5,000 0.3
26/11/2013
2.62
 765,020 2.62 2.62 2.56 0 0 0
25/11/2013
2.62
 891,740 2.54 2.65 2.54 68,000 0 0.8
22/11/2013
2.54
 907,590 2.60 2.60 2.49 41,540 3,000 0.5
21/11/2013
2.60
 1,082,450 2.73 2.75 2.60 10,000 0 0.1
20/11/2013
2.73
 667,050 2.69 2.80 2.69 0 0 0
19/11/2013
2.69
 2,145,180 2.62 2.71 2.56 0 0 0
18/11/2013
2.62
 985,210 2.67 2.71 2.62 0 18,200 -0.2
15/11/2013
2.67
 410,350 2.67 2.71 2.60 0 0 0
14/11/2013
2.67
 496,130 2.62 2.71 2.60 0 0 0
13/11/2013
2.62
 326,410 2.71 2.73 2.62 0 0 0
12/11/2013
2.71
 1,041,580 2.71 2.82 2.71 15,670 25,000 -0.1
11/11/2013
2.71
 856,230 2.54 2.71 2.54 5,040 0 0.1
08/11/2013
2.54
 438,430 2.45 2.54 2.43 5,460 0 0.1
07/11/2013
2.45
 352,460 2.49 2.56 2.45 4,000 0 0.0
06/11/2013
2.49
 376,910 2.47 2.54 2.41 7,000 0 0.1
05/11/2013
2.47
 937,140 2.32 2.47 2.39 3,000 0 0.0
04/11/2013
2.32
 921,830 2.17 2.32 2.17 0 6,300 -0.1
01/11/2013
2.17
 164,180 2.15 2.17 2.10 0 0 0
31/10/2013
2.15
 95,600 2.15 2.15 2.13 0 0 0
30/10/2013
2.15
 77,420 2.17 2.19 2.13 0 0 0
29/10/2013
2.17
 137,860 2.10 2.17 2.06 0 0 0
28/10/2013
2.10
 338,600 2.19 2.19 2.10 0 0 0
25/10/2013
2.19
 262,280 2.19 2.26 2.17 28,360 100 0.3
24/10/2013
2.19
 585,150 2.28 2.28 2.17 122,500 5,000 1.2
23/10/2013
2.28
 179,390 2.23 2.28 2.23 11,300 0 0.1
22/10/2013
2.23
 323,910 2.26 2.30 2.21 6,500 0 0.1
21/10/2013
2.26
 1,287,460 2.13 2.26 2.15 8,000 0 0.1
18/10/2013
2.13
 188,180 2.08 2.13 2.04 6,000 0 0.1
17/10/2013
2.08
 171,510 2.08 2.13 2.06 0 0 0
16/10/2013
2.08
 160,680 2.00 2.10 2.00 0 0 0
15/10/2013
2.00
 96,930 1.97 2.00 1.95 0 0 0
14/10/2013
1.97
 73,180 1.97 2.00 1.95 0 0 0
11/10/2013
1.97
 119,290 2.00 2.02 1.95 0 0 0
10/10/2013
2.00
 105,970 2.04 2.08 2.00 0 0 0
09/10/2013
2.04
 142,050 2.04 2.06 2.02 0 0 0
08/10/2013
2.04
 160,830 2.08 2.08 2.02 100 0 0.0
07/10/2013
2.08
 217,760 2.06 2.13 2.04 0 200 0.0
04/10/2013
2.06
 494,600 1.95 2.08 1.95 1,100 0 0.0
03/10/2013
1.95
 301,570 1.89 1.95 1.89 17,100 0 0.2
02/10/2013
1.89
 69,570 1.87 1.93 1.87 200 0 0.0
01/10/2013
1.87
 210,400 1.91 1.95 1.84 0 5,000 0.0
30/09/2013
1.91
 194,450 1.82 1.93 1.82 100 2,490 0.0
27/09/2013
1.82
 80,430 1.87 1.87 1.82 0 1,510 0.0
26/09/2013
1.87
 52,790 1.87 1.89 1.82 0 4,000 0.0
25/09/2013
1.87
 282,550 1.80 1.89 1.80 17,150 1,150 0.1
24/09/2013
1.80
 41,370 1.80 1.82 1.78 0 0 0
23/09/2013
1.80
 114,920 1.73 1.82 1.71 0 0 0
20/09/2013
1.73
 42,690 1.78 1.78 1.73 0 0 0
19/09/2013
1.78
 26,210 1.80 1.80 1.78 0 0 0
18/09/2013
1.80
 146,900 1.73 1.82 1.76 4,000 0 0.0
17/09/2013
1.73
 42,850 1.73 1.73 1.71 0 5,000 0.0
16/09/2013
1.73
 27,000 1.76 1.76 1.73 2,150 0 0.0
13/09/2013
1.76
 8,810 1.73 1.78 1.73 0 0 0
12/09/2013
1.73
 22,780 1.78 1.78 1.73 0 0 0
11/09/2013
1.78
 7,670 1.76 1.78 1.71 0 0 0
10/09/2013
1.76
 28,950 1.69 1.76 1.71 2,000 0 0.0
09/09/2013
1.69
 53,000 1.76 1.76 1.69 0 0 0
06/09/2013
1.76
 15,060 1.76 1.78 1.73 0 5,000 0.0
05/09/2013
1.76
 132,660 1.71 1.78 1.71 0 0 0
04/09/2013
1.71
 26,360 1.76 1.76 1.71 0 0 0
03/09/2013
1.76
 53,910 1.78 1.80 1.73 0 0 0

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