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)
14/03/2013
2.15
 135,640 2.10 2.15 2.06 0 0 0
13/03/2013
2.08
 188,830 2.13 2.17 2.05 0 0 0
12/03/2013
2.15
 169,390 2.17 2.20 2.10 0 0 0
11/03/2013
2.15
 185,600 2.10 2.22 2.08 0 0 0
08/03/2013
2.08
 110,900 2.08 2.08 2.05 0 0 0
07/03/2013
2.06
 225,830 2.03 2.12 2.03 0 0 0
06/03/2013
2.03
 108,180 2.06 2.06 2.01 0 0 0
05/03/2013
2.01
 110,320 2.03 2.08 1.98 0 0 0
04/03/2013
2.12
 249,380 2.22 2.22 2.06 100 0 0.0
01/03/2013
2.20
 186,100 2.17 2.20 2.10 0 0 0
28/02/2013
2.15
 135,920 2.15 2.20 2.12 0 0 0
27/02/2013
2.13
 115,210 2.12 2.17 2.03 0 1,000 0.0
26/02/2013
2.13
 227,700 2.29 2.31 2.13 0 0 0
25/02/2013
2.29
 205,470 2.32 2.38 2.27 0 0 0
22/02/2013
2.26
 233,400 2.31 2.38 2.12 0 0 0
21/02/2013
2.27
 591,530 2.43 2.57 2.27 18,000 0 0.3
20/02/2013
2.43
 365,060 2.43 2.43 2.38 0 0 0
19/02/2013
2.43
 319,210 2.45 2.50 2.31 0 0 0
18/02/2013
2.43
 162,340 2.53 2.53 2.43 0 0 0
08/02/2013
2.53
 183,320 2.45 2.53 2.41 0 0 0
07/02/2013
2.55
 410,000 2.39 2.55 2.36 0 0 0
06/02/2013
2.41
 252,790 2.46 2.52 2.41 0 0 0
05/02/2013
2.43
 362,840 2.38 2.46 2.29 1,900 0 0.0
04/02/2013
2.34
 207,830 2.24 2.34 2.19 0 0 0
01/02/2013
2.24
 177,660 2.17 2.24 2.13 0 0 0
31/01/2013
2.20
 177,930 2.20 2.24 2.15 0 0 0
30/01/2013
2.22
 149,580 2.20 2.38 2.20 0 0 0
29/01/2013
2.26
 402,940 2.13 2.26 2.13 2,000 0 0.0
28/01/2013
2.12
 453,610 2.15 2.22 2.12 0 0 0
25/01/2013
2.08
 67,750 2.12 2.12 2.01 0 0 0
24/01/2013
2.03
 137,920 1.91 2.03 1.87 0 0 0
23/01/2013
1.91
 146,080 2.06 2.06 1.91 0 0 0
22/01/2013
1.98
 221,760 2.00 2.12 1.98 0 0 0
21/01/2013
2.00
 83,990 2.05 2.10 2.00 0 0 0
18/01/2013
2.05
 186,250 2.15 2.15 2.05 0 0 0
17/01/2013
2.15
 461,020 2.17 2.17 2.12 0 2,000 0.0
16/01/2013
2.03
 215,150 1.93 2.03 1.93 0 6,000 -0.1
15/01/2013
1.91
 131,750 1.87 1.91 1.84 0 0 0
14/01/2013
1.82
 97,660 1.72 1.82 1.70 0 0 0
11/01/2013
1.73
 148,780 1.79 1.82 1.73 0 0 0
10/01/2013
1.73
 40,690 1.73 1.73 1.68 0 0 0
09/01/2013
1.73
 206,210 1.75 1.80 1.67 0 0 0
08/01/2013
1.73
 67,240 1.73 1.79 1.73 0 0 0
07/01/2013
1.75
 164,600 1.84 1.86 1.75 0 0 0
04/01/2013
1.84
 98,380 1.84 1.89 1.79 5,000 0 0.1
03/01/2013
1.86
 112,440 1.91 1.91 1.86 0 6,000 -0.1
02/01/2013
1.94
 162,150 1.87 1.96 1.87 0 0 0
28/12/2012
1.87
 68,530 1.93 1.94 1.84 0 1,000 0.0
27/12/2012
1.89
 108,860 1.91 1.98 1.87 0 0 0
26/12/2012
1.89
 80,500 1.86 1.91 1.82 0 0 0
25/12/2012
1.84
 112,020 1.84 1.87 1.84 0 0 0
24/12/2012
1.84
 105,150 1.89 1.89 1.82 0 0 0
21/12/2012
1.86
 179,710 1.82 1.87 1.77 1,000 0 0.0
20/12/2012
1.79
 325,600 1.77 1.82 1.75 0 0 0
19/12/2012
1.73
 319,950 1.70 1.73 1.70 10,000 0 0.1
18/12/2012
1.67
 62,320 1.68 1.68 1.67 0 0 0
17/12/2012
1.68
 86,610 1.65 1.70 1.65 0 0 0
14/12/2012
1.68
 153,480 1.72 1.72 1.67 0 0 0
13/12/2012
1.70
 209,960 1.67 1.75 1.67 0 0 0
12/12/2012
1.68
 123,490 1.67 1.72 1.65 0 3,000 0.0
11/12/2012
1.67
 70,680 1.72 1.72 1.67 0 0 0
10/12/2012
1.68
 115,300 1.65 1.72 1.65 0 0 0
07/12/2012
1.65
 85,060 1.68 1.70 1.65 0 0 0
06/12/2012
1.70
 32,390 1.72 1.72 1.67 0 0 0
05/12/2012
1.72
 263,180 1.70 1.73 1.70 3,000 0 0.0
04/12/2012
1.67
 253,070 1.58 1.67 1.58 0 0 0
03/12/2012
1.60
 26,350 1.58 1.63 1.56 0 0 0
30/11/2012
1.61
 73,460 1.56 1.61 1.54 0 0 0
29/11/2012
1.58
 10,350 1.58 1.58 1.54 0 0 0
28/11/2012
1.54
 41,600 1.58 1.58 1.54 0 0 0
27/11/2012
1.54
 64,970 1.56 1.58 1.51 0 0 0
26/11/2012
1.58
 11,730 1.58 1.60 1.54 0 0 0
23/11/2012
1.58
 53,640 1.63 1.63 1.58 0 0 0
22/11/2012
1.58
 214,440 1.54 1.58 1.53 0 0 0
21/11/2012
1.51
 32,790 1.56 1.56 1.51 0 0 0
20/11/2012
1.54
 54,920 1.53 1.54 1.49 0 0 0
19/11/2012
1.49
 51,890 1.47 1.53 1.47 0 0 0
16/11/2012
1.51
 10,180 1.46 1.51 1.46 0 0 0
15/11/2012
1.46
 18,720 1.54 1.54 1.46 0 0 0
14/11/2012
1.51
 51,590 1.51 1.58 1.51 0 0 0
13/11/2012
1.58
 80,710 1.60 1.60 1.54 0 0 0
12/11/2012
1.54
 133,110 1.49 1.54 1.49 0 0 0
09/11/2012
1.47
 32,760 1.47 1.47 1.44 0 0 0
08/11/2012
1.47
 27,100 1.46 1.47 1.44 0 0 0
07/11/2012
1.47
 79,680 1.49 1.49 1.44 0 0 0
06/11/2012
1.46
 20,770 1.44 1.46 1.39 0 0 0
05/11/2012
1.42
 153,460 1.42 1.46 1.42 0 0 0
02/11/2012
1.49
 10,400 1.51 1.51 1.49 0 0 0
01/11/2012
1.56
 83,610 1.51 1.58 1.49 0 0 0
31/10/2012
1.54
 120,850 1.61 1.61 1.54 0 0 0
30/10/2012
1.61
 297,390 1.61 1.61 1.61 0 3,000 0.0
29/10/2012
1.54
 93,550 1.49 1.54 1.47 0 0 0
26/10/2012
1.47
 31,540 1.42 1.47 1.42 0 0 0
25/10/2012
1.42
 51,210 1.42 1.47 1.42 0 0 0
24/10/2012
1.49
 52,470 1.44 1.49 1.42 0 4,660 0.0
23/10/2012
1.46
 63,290 1.39 1.46 1.39 0 0 0
22/10/2012
1.39
 59,110 1.35 1.39 1.34 0 0 0
19/10/2012
1.41
 96,140 1.49 1.49 1.41 0 0 0
18/10/2012
1.47
 42,100 1.46 1.49 1.44 0 2,340 0.0
17/10/2012
1.47
 42,910 1.53 1.53 1.46 0 0 0

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