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)
07/08/2013
1.87
 68,710 1.80 1.87 1.78 0 0 0
06/08/2013
1.76
 70,740 1.76 1.76 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 1.73 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 1.82 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 1.97 2.00 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 2.02 2.06 2.02 0 0 0
16/07/2013
2.04
 49,600 2.04 2.06 2.02 0 0 0
15/07/2013
2.06
 182,580 2.02 2.08 2.02 0 1,980 0.0
12/07/2013
2.04
 58,240 2.00 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 2.04 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 2.02 2.04 1.97 0 0 0
05/07/2013
2.04
 118,020 2.08 2.08 2.02 0 0 0
04/07/2013
2.06
 101,460 2.08 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 2.13 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 1.91 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 1.97 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 2.02 2.02 1.97 0 0 0
13/06/2013
1.97
 56,240 2.00 2.00 1.95 0 0 0
12/06/2013
1.97
 65,020 1.93 2.02 1.93 0 0 0
11/06/2013
1.95
 88,510 2.02 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 1.97 2.04 1.97 0 250 0.0
06/06/2013
2.00
 113,020 1.97 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 2.17 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 1.93 1.93 1.89 0 0 0
27/05/2013
1.91
 150,840 1.89 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 1.84 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 1.87 1.89 1.82 0 0 0
20/05/2013
1.84
 31,010 1.84 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 1.78 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 1.78 1.78 1.71 0 0 0
13/05/2013
1.76
 71,700 1.76 1.82 1.76 0 0 0
10/05/2013
1.73
 37,570 1.78 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 1.73 1.73 1.67 0 0 0
07/05/2013
1.71
 74,270 1.78 1.78 1.69 0 0 0
06/05/2013
1.73
 63,080 1.67 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 1.67 1.71 1.63 0 0 0
26/04/2013
1.69
 68,240 1.76 1.78 1.69 0 0 0
25/04/2013
1.78
 50,580 1.84 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 1.89 1.89 1.76 0 0 0
23/04/2013
1.77
 86,430 1.82 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 1.84 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 1.93 1.94 1.84 0 0 0
12/04/2013
1.91
 106,720 1.98 1.98 1.82 0 0 0
11/04/2013
1.93
 83,730 2.01 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 2.01 2.06 1.98 10,000 0 0.1
08/04/2013
1.96
 220,170 1.93 2.00 1.89 100 0 0.0
05/04/2013
1.87
 52,250 1.84 1.93 1.84 0 2,000 0.0
04/04/2013
1.84
 96,290 1.87 1.94 1.84 0 0 0
03/04/2013
1.91
 106,830 2.00 2.00 1.91 0 0 0
02/04/2013
1.98
 92,040 2.01 2.06 1.96 2,000 0 0.0
01/04/2013
1.98
 37,940 1.98 2.00 1.91 0 0 0
29/03/2013
1.98
 208,060 1.86 2.00 1.77 0 0 0
28/03/2013
1.89
 160,510 1.91 1.93 1.86 0 0 0
27/03/2013
1.89
 132,690 2.01 2.01 1.89 0 18,000 -0.2
26/03/2013
2.03
 123,170 2.05 2.06 1.98 0 0 0
25/03/2013
2.05
 120,110 2.08 2.08 1.98 0 0 0
22/03/2013
2.03
 208,740 2.08 2.08 1.96 0 0 0
21/03/2013
2.08
 63,190 2.12 2.12 2.06 0 0 0
20/03/2013
2.08
 46,300 2.10 2.12 2.06 0 0 0
19/03/2013
2.08
 84,220 2.06 2.10 2.06 0 0 0
18/03/2013
2.08
 170,970 2.17 2.17 2.08 0 0 0
15/03/2013
2.17
 77,060 2.12 2.17 2.10 0 0 0

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