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)
28/05/2012
2.22
 168,550 2.22 2.22 2.12 100 0 0.0
25/05/2012
2.12
 115,850 2.03 2.12 1.94 0 0 0
24/05/2012
2.03
 94,700 2.03 2.08 2.03 100 0 0.0
23/05/2012
2.13
 59,420 2.17 2.17 2.13 3,000 0 0.0
22/05/2012
2.24
 81,950 2.22 2.31 2.20 0 0 0
21/05/2012
2.31
 266,310 2.19 2.39 2.19 0 0 0
18/05/2012
2.29
 84,240 2.29 2.29 2.29 15,000 0 0.2
17/05/2012
2.39
 97,050 2.52 2.52 2.39 0 0 0
16/05/2012
2.52
 104,670 2.43 2.53 2.39 0 0 0
15/05/2012
2.52
 213,770 2.60 2.71 2.52 0 0 0
14/05/2012
2.64
 174,110 2.76 2.78 2.64 0 0 0
11/05/2012
2.76
 386,670 2.86 2.86 2.72 0 0 0
10/05/2012
2.85
 720,070 2.85 2.85 2.78 0 10,000 -0.2
09/05/2012
2.72
 276,960 2.72 2.72 2.71 0 1,580 0.0
08/05/2012
2.60
 41,430 2.60 2.60 2.60 0 0 0
07/05/2012
2.48
 92,130 2.48 2.48 2.46 0 0 0
04/05/2012
2.38
 277,270 2.27 2.38 2.20 0 0 0
03/05/2012
2.27
 562,930 2.10 2.27 2.08 0 23,780 -0.3
02/05/2012
2.17
 206,200 2.26 2.26 2.17 0 0 0
27/04/2012
2.27
 138,220 2.24 2.38 2.24 0 0 0
26/04/2012
2.32
 294,790 2.29 2.36 2.24 0 0 0
25/04/2012
2.26
 187,350 2.26 2.26 2.17 0 0 0
24/04/2012
2.15
 317,270 2.06 2.15 1.98 0 200 0.0
23/04/2012
2.06
 161,870 2.17 2.19 2.06 0 0 0
20/04/2012
2.17
 417,110 1.98 2.19 1.98 8,000 0 0.1
19/04/2012
2.08
 401,660 2.29 2.29 2.08 0 0 0
18/04/2012
2.19
 104,620 2.19 2.19 2.19 0 0 0
17/04/2012
2.08
 234,380 2.08 2.08 2.08 0 0 0
16/04/2012
2.00
 115,420 2.00 2.00 1.91 0 0 0
13/04/2012
1.91
 298,570 1.91 1.91 1.87 0 0 0
12/04/2012
1.82
 37,800 1.82 1.82 1.82 0 0 0
11/04/2012
1.73
 149,840 1.73 1.73 1.72 0 0 0
10/04/2012
1.67
 96,550 1.67 1.70 1.63 0 0 0
09/04/2012
1.63
 72,740 1.63 1.63 1.60 0 0 0
06/04/2012
1.56
 65,320 1.56 1.61 1.54 0 0 0
05/04/2012
1.60
 44,420 1.58 1.60 1.53 0 0 0
04/04/2012
1.60
 101,090 1.53 1.60 1.47 0 0 0
03/04/2012
1.54
 30,750 1.53 1.56 1.51 0 0 0
30/03/2012
1.49
 75,660 1.54 1.54 1.49 0 0 0
29/03/2012
1.56
 158,980 1.63 1.63 1.56 0 0 0
28/03/2012
1.63
 63,480 1.65 1.65 1.58 0 0 0
27/03/2012
1.65
 246,180 1.75 1.75 1.65 0 0 0
26/03/2012
1.70
 99,840 1.70 1.70 1.68 0 0 0
23/03/2012
1.63
 123,160 1.60 1.63 1.60 0 0 0
22/03/2012
1.56
 64,170 1.56 1.58 1.54 0 0 0
21/03/2012
1.54
 82,840 1.51 1.56 1.49 0 0 0
20/03/2012
1.49
 49,470 1.46 1.51 1.44 0 0 0
19/03/2012
1.51
 70,060 1.47 1.54 1.47 200 0 0.0
16/03/2012
1.54
 58,690 1.60 1.60 1.53 0 0 0
15/03/2012
1.54
 159,460 1.44 1.54 1.41 0 0 0
14/03/2012
1.47
 101,650 1.58 1.58 1.47 0 0 0
13/03/2012
1.54
 98,920 1.54 1.58 1.54 0 0 0
12/03/2012
1.61
 42,300 1.65 1.65 1.61 0 0 0
09/03/2012
1.68
 135,160 1.65 1.68 1.58 0 18,560 -0.2
08/03/2012
1.65
 109,390 1.67 1.67 1.65 0 190 0.0
07/03/2012
1.73
 147,790 1.61 1.73 1.60 0 10,000 -0.1
06/03/2012
1.67
 186,480 1.70 1.70 1.60 0 0 0
05/03/2012
1.63
 58,030 1.61 1.63 1.61 0 0 0
02/03/2012
1.56
 125,260 1.47 1.56 1.47 0 0 0
01/03/2012
1.53
 77,050 1.49 1.53 1.46 0 0 0
29/02/2012
1.49
 63,060 1.53 1.54 1.47 0 0 0
28/02/2012
1.49
 126,050 1.53 1.56 1.46 10,000 0 0.1
27/02/2012
1.49
 166,900 1.42 1.49 1.41 0 0 0
24/02/2012
1.42
 228,600 1.46 1.49 1.42 0 0 0
23/02/2012
1.42
 117,130 1.37 1.42 1.35 0 0 0
22/02/2012
1.37
 67,440 1.35 1.37 1.30 0 0 0
21/02/2012
1.35
 128,730 1.41 1.41 1.35 0 0 0
20/02/2012
1.37
 178,190 1.37 1.37 1.35 0 0 0
17/02/2012
1.32
 21,400 1.32 1.32 1.28 0 0 0
16/02/2012
1.27
 140,640 1.27 1.28 1.27 0 0 0
15/02/2012
1.32
 67,610 1.34 1.34 1.32 0 0 0
14/02/2012
1.39
 110,600 1.32 1.39 1.32 0 0 0
13/02/2012
1.39
 12,120 1.39 1.39 1.39 5,000 0 0.0
10/02/2012
1.46
 270,150 1.49 1.49 1.35 5,000 0 0.0
09/02/2012
1.42
 20,590 1.42 1.42 1.42 0 0 0
08/02/2012
1.37
 94,340 1.35 1.37 1.35 0 0 0
07/02/2012
1.32
 231,280 1.32 1.32 1.28 0 0 0
06/02/2012
1.27
 32,430 1.20 1.27 1.18 0 0 0
03/02/2012
1.21
 63,800 1.25 1.28 1.21 0 0 0
02/02/2012
1.25
 123,230 1.21 1.25 1.16 0 0 0
01/02/2012
1.20
 124,990 1.21 1.21 1.18 0 0 0
31/01/2012
1.23
 29,540 1.21 1.28 1.20 0 0 0
30/01/2012
1.23
 28,870 1.30 1.30 1.23 0 0 0
20/01/2012
1.28
 74,340 1.32 1.35 1.28 0 0 0
19/01/2012
1.30
 17,360 1.27 1.30 1.25 0 0 0
18/01/2012
1.25
 24,020 1.25 1.28 1.25 13,100 0 0.1
17/01/2012
1.25
 23,880 1.27 1.28 1.25 10,680 0 0.1
16/01/2012
1.25
 48,270 1.21 1.28 1.21 0 0 0
13/01/2012
1.25
 25,250 1.25 1.25 1.21 0 0 0
12/01/2012
1.21
 8,760 1.23 1.25 1.21 0 0 0
11/01/2012
1.27
 22,380 1.25 1.27 1.21 0 0 0
10/01/2012
1.23
 19,960 1.20 1.23 1.20 0 0 0
09/01/2012
1.18
 6,770 1.20 1.23 1.18 0 0 0
06/01/2012
1.20
 13,890 1.21 1.21 1.16 0 0 0
05/01/2012
1.21
 33,310 1.23 1.23 1.21 0 0 0
04/01/2012
1.23
 28,520 1.21 1.25 1.21 0 0 0
03/01/2012
1.25
 30,690 1.21 1.25 1.20 0 0 0
30/12/2011
1.21
 29,780 1.21 1.25 1.20 0 0 0
29/12/2011
1.20
 59,640 1.21 1.21 1.18 0 0 0
28/12/2011
1.23
 34,830 1.23 1.25 1.20 0 0 0

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