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)
30/08/2013
1.78
 49,130 1.78 1.82 1.73 0 0 0
29/08/2013
1.78
 42,310 1.80 1.84 1.78 0 0 0
28/08/2013
1.80
 117,440 1.87 1.87 1.78 0 0 0
27/08/2013
1.87
 69,430 1.87 1.91 1.87 0 21,750 -0.2
26/08/2013
1.87
 40,890 1.87 1.89 1.84 0 0 0
23/08/2013
1.87
 125,770 1.89 1.91 1.84 0 0 0
22/08/2013
1.89
 145,430 1.89 1.93 1.87 0 10,000 -0.1
21/08/2013
1.89
 128,620 1.89 1.91 1.84 0 0 0
20/08/2013
1.89
 54,900 1.91 1.93 1.84 0 0 0
19/08/2013
1.91
 93,240 1.87 1.93 1.84 10,000 0 0.1
16/08/2013
1.87
 41,580 1.87 1.87 1.82 0 0 0
15/08/2013
1.87
 162,620 1.82 1.87 1.80 0 0 0
14/08/2013
1.82
 85,930 1.80 1.82 1.76 0 0 0
13/08/2013
1.80
 31,020 1.82 1.84 1.76 0 0 0
12/08/2013
1.82
 56,070 1.84 1.84 1.82 10,000 0 0.1
09/08/2013
1.84
 49,640 1.84 1.87 1.82 0 0 0
08/08/2013
1.84
 128,680 1.87 1.95 1.84 0 10,000 -0.1
07/08/2013
1.87
 68,710 1.76 1.87 1.78 0 0 0
06/08/2013
1.76
 70,740 1.78 1.78 1.73 0 0 0
05/08/2013
1.78
 24,160 1.82 1.82 1.78 0 0 0
02/08/2013
1.82
 13,930 1.78 1.82 1.76 0 0 0
01/08/2013
1.78
 46,820 1.76 1.78 1.73 0 20,140 -0.2
31/07/2013
1.76
 43,800 1.80 1.80 1.73 0 0 0
30/07/2013
1.80
 12,020 1.80 1.82 1.73 0 140 0.0
29/07/2013
1.80
 29,490 1.91 1.91 1.80 0 0 0
26/07/2013
1.91
 49,540 1.93 1.93 1.87 0 0 0
25/07/2013
1.93
 17,010 1.93 1.93 1.89 0 720 0.0
24/07/2013
1.93
 121,540 1.91 1.93 1.89 0 0 0
23/07/2013
1.91
 124,940 1.97 1.97 1.91 0 0 0
22/07/2013
1.97
 153,510 2.02 2.02 1.93 0 0 0
19/07/2013
2.02
 107,500 2.00 2.02 1.97 0 0 0
18/07/2013
2.00
 37,430 2.04 2.04 2.00 0 0 0
17/07/2013
2.04
 50,900 2.04 2.06 2.02 0 0 0
16/07/2013
2.04
 49,600 2.06 2.06 2.02 0 0 0
15/07/2013
2.06
 182,580 2.04 2.08 2.02 0 1,980 0.0
12/07/2013
2.04
 58,240 1.95 2.08 1.97 0 0 0
11/07/2013
1.95
 41,610 1.97 2.00 1.95 0 0 0
10/07/2013
1.97
 49,490 2.00 2.04 1.97 0 0 0
09/07/2013
2.00
 63,750 2.00 2.02 1.97 0 0 0
08/07/2013
2.00
 87,730 2.04 2.04 1.97 0 0 0
05/07/2013
2.04
 118,020 2.06 2.08 2.02 0 0 0
04/07/2013
2.06
 101,460 2.06 2.08 2.04 0 0 0
03/07/2013
2.06
 42,950 2.13 2.13 2.06 0 20 0.0
02/07/2013
2.13
 109,880 2.10 2.15 2.10 0 0 0
01/07/2013
2.10
 92,260 2.04 2.10 2.04 0 100 0.0
28/06/2013
2.04
 136,700 2.08 2.08 2.04 0 0 0
27/06/2013
2.08
 109,200 2.08 2.10 2.08 0 0 0
26/06/2013
2.08
 164,720 2.08 2.15 2.06 0 0 0
25/06/2013
2.08
 332,710 2.08 2.19 1.97 0 0 0
24/06/2013
2.08
 559,260 1.95 2.08 1.95 0 0 0
21/06/2013
1.95
 60,520 1.93 1.95 1.91 0 0 0
20/06/2013
1.93
 61,960 1.97 1.97 1.93 0 0 0
19/06/2013
1.97
 46,450 2.00 2.00 1.95 0 0 0
18/06/2013
2.00
 45,520 2.00 2.00 1.95 0 0 0
17/06/2013
2.00
 134,200 2.00 2.04 1.97 0 0 0
14/06/2013
2.00
 109,180 1.97 2.02 1.97 0 0 0
13/06/2013
1.97
 56,240 1.97 2.00 1.95 0 0 0
12/06/2013
1.97
 65,020 1.95 2.02 1.93 0 0 0
11/06/2013
1.95
 88,510 2.00 2.02 1.95 0 0 0
10/06/2013
2.00
 124,380 2.04 2.08 2.00 0 0 0
07/06/2013
2.04
 178,600 2.00 2.04 1.97 0 250 0.0
06/06/2013
2.00
 113,020 2.02 2.02 1.95 0 3,220 0.0
05/06/2013
2.02
 77,580 2.00 2.02 1.97 0 0 0
04/06/2013
2.00
 123,990 2.06 2.06 2.00 0 1,000 0.0
03/06/2013
2.06
 132,390 2.13 2.15 2.06 0 2,000 0.0
31/05/2013
2.13
 164,030 2.06 2.19 2.13 0 0 0
30/05/2013
2.06
 310,370 1.95 2.08 1.95 0 0 0
29/05/2013
1.95
 323,580 1.93 2.04 1.91 5,000 0 0.0
28/05/2013
1.93
 51,900 1.91 1.93 1.89 0 0 0
27/05/2013
1.91
 150,840 1.87 1.93 1.87 0 0 0
24/05/2013
1.87
 54,680 1.89 1.91 1.84 0 0 0
23/05/2013
1.89
 111,320 1.87 1.93 1.82 0 0 0
22/05/2013
1.87
 173,310 1.82 1.89 1.82 400 0 0.0
21/05/2013
1.82
 150,830 1.84 1.89 1.82 0 0 0
20/05/2013
1.84
 31,010 1.87 1.87 1.78 0 0 0
17/05/2013
1.87
 94,190 1.84 1.87 1.78 0 0 0
16/05/2013
1.84
 79,510 1.80 1.84 1.78 0 0 0
15/05/2013
1.80
 57,350 1.78 1.80 1.76 0 0 0
14/05/2013
1.78
 57,760 1.76 1.78 1.71 0 0 0
13/05/2013
1.76
 71,700 1.73 1.82 1.76 0 0 0
10/05/2013
1.73
 37,570 1.76 1.78 1.73 0 0 0
09/05/2013
1.76
 122,990 1.71 1.80 1.71 0 1,900 0.0
08/05/2013
1.71
 22,190 1.71 1.73 1.67 0 0 0
07/05/2013
1.71
 74,270 1.73 1.78 1.69 0 0 0
06/05/2013
1.73
 63,080 1.63 1.73 1.67 0 0 0
03/05/2013
1.63
 70,450 1.63 1.67 1.63 0 0 0
02/05/2013
1.63
 76,090 1.69 1.71 1.63 0 0 0
26/04/2013
1.69
 68,240 1.78 1.78 1.69 0 0 0
25/04/2013
1.78
 50,580 1.82 1.84 1.78 0 0 0
24/04/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
24/04/2013
1.82
 19,320 1.77 1.89 1.76 0 0 0
23/04/2013
1.77
 86,430 1.77 1.82 1.75 0 0 0
22/04/2013
1.77
 52,190 1.84 1.86 1.77 0 0 0
18/04/2013
1.84
 81,860 1.80 1.89 1.80 0 10,000 -0.1
17/04/2013
1.80
 39,040 1.82 1.86 1.80 0 0 0
16/04/2013
1.82
 83,360 1.84 1.84 1.73 0 0 0
15/04/2013
1.84
 49,580 1.91 1.94 1.84 0 0 0
12/04/2013
1.91
 106,720 1.93 1.98 1.82 0 0 0
11/04/2013
1.93
 83,730 1.98 2.01 1.93 0 0 0
10/04/2013
1.98
 113,910 2.03 2.08 1.98 0 0 0
09/04/2013
2.03
 200,270 1.96 2.06 1.98 10,000 0 0.1

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