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)
15/03/2011
2.21
 80,590 2.15 2.24 2.14 0 0 0
14/03/2011
2.20
 77,690 2.24 2.25 2.20 0 0 0
11/03/2011
2.31
 25,100 2.23 2.35 2.20 0 0 0
10/03/2011
2.28
 42,610 2.24 2.28 2.18 1,000 0 0.0
09/03/2011
2.18
 3,570 2.18 2.23 2.18 0 0 0
08/03/2011
2.24
 15,390 2.19 2.26 2.19 0 1,100 0.0
07/03/2011
2.19
 25,110 2.19 2.26 2.15 0 3,900 -0.1
04/03/2011
2.19
 39,340 2.26 2.26 2.19 0 0 0
03/03/2011
2.30
 28,770 2.31 2.41 2.30 0 100 0.0
02/03/2011
2.41
 3,120 2.46 2.46 2.41 0 0 0
01/03/2011
2.54
 7,280 2.56 2.56 2.45 1,000 0 0.0
28/02/2011
2.57
 6,640 2.57 2.57 2.57 0 0 0
25/02/2011
2.57
 16,130 2.50 2.57 2.49 0 0 0
24/02/2011
2.50
 34,940 2.62 2.62 2.50 1,000 0 0.0
23/02/2011
2.62
 22,770 2.62 2.64 2.57 0 900 0.0
22/02/2011
2.62
 23,080 2.62 2.74 2.62 5,000 0 0.1
21/02/2011
2.76
 13,050 2.86 2.86 2.76 510 0 0.0
18/02/2011
2.90
 19,580 2.89 3.01 2.89 1,000 1,700 0.0
17/02/2011
2.99
 24,670 3.01 3.01 2.94 500 0 0.0
16/02/2011
3.06
 8,930 3.10 3.10 3.06 0 0 0
15/02/2011
3.10
 17,460 3.08 3.11 3.07 0 100 0.0
14/02/2011
3.11
 7,230 3.07 3.12 3.07 0 0 0
11/02/2011
3.12
 19,950 3.13 3.15 3.08 0 0 0
10/02/2011
3.11
 12,240 3.16 3.16 3.08 0 0 0
09/02/2011
3.08
 16,160 3.16 3.18 3.08 1,000 0 0.0
08/02/2011
3.16
 6,240 3.16 3.16 3.16 0 0 0
28/01/2011
3.07
 14,280 3.16 3.16 3.07 300 0 0.0
27/01/2011
3.11
 5,800 3.11 3.11 3.07 0 0 0
26/01/2011
3.11
 13,550 3.16 3.16 2.99 300 3,000 -0.1
25/01/2011
3.05
 11,060 3.11 3.15 3.05 300 0 0.0
24/01/2011
3.11
 53,970 3.11 3.20 3.11 30,000 0 0.8
21/01/2011
3.18
 28,300 3.23 3.23 3.15 0 0 0
20/01/2011
3.21
 30,250 3.21 3.23 3.13 0 0 0
19/01/2011
3.21
 44,820 3.26 3.26 3.20 0 0 0
18/01/2011
3.25
 27,900 3.22 3.31 3.18 0 0 0
17/01/2011
3.26
 20,420 3.17 3.26 3.17 0 0 0
14/01/2011
3.18
 12,400 3.15 3.22 3.11 0 0 0
13/01/2011
3.10
 29,060 3.15 3.17 3.10 0 0 0
12/01/2011
3.11
 15,410 3.22 3.22 3.08 1,680 0 0.0
11/01/2011
3.08
 44,300 3.22 3.22 3.08 0 0 0
10/01/2011
3.23
 27,290 3.28 3.32 3.20 0 0 0
07/01/2011
3.28
 34,560 3.30 3.33 3.28 3,700 0 0.1
06/01/2011
3.18
 49,100 3.32 3.32 3.17 0 6,000 -0.2
05/01/2011
3.32
 27,600 3.47 3.47 3.32 7,000 0 0.2
04/01/2011
3.42
 48,720 3.69 3.69 3.40 0 0 0
31/12/2010
3.57
 192,800 3.48 3.61 3.40 0 0 0
30/12/2010
3.46
 144,510 3.41 3.54 3.41 0 0 0
29/12/2010
3.40
 61,980 3.45 3.45 3.32 0 0 0
28/12/2010
3.31
 77,690 3.16 3.31 3.16 0 0 0
27/12/2010
3.16
 22,140 3.13 3.16 3.08 0 0 0
24/12/2010
3.17
 59,550 3.08 3.21 3.06 0 0 0
23/12/2010
3.07
 41,440 3.23 3.25 3.07 0 0 0
22/12/2010
3.22
 22,990 3.23 3.35 3.21 8,950 0 0.2
21/12/2010
3.30
 61,580 3.11 3.42 3.11 14,180 0 0.4
20/12/2010
3.27
 57,460 3.42 3.42 3.27 0 0 0
17/12/2010
3.36
 51,780 3.47 3.47 3.21 0 0 0
16/12/2010
3.37
 68,840 3.40 3.42 3.37 0 0 0
15/12/2010
3.54
 151,320 3.56 3.57 3.38 300 0 0.0
14/12/2010
3.56
 45,240 3.78 3.78 3.56 700 0 0.0
13/12/2010
3.74
 85,480 3.74 3.74 3.61 3,000 1,000 0.1
10/12/2010
3.57
 129,300 3.56 3.57 3.54 6,000 0 0.2
09/12/2010
3.41
 74,020 3.37 3.53 3.30 0 0 0
08/12/2010
3.37
 124,810 3.58 3.68 3.37 0 0 0
07/12/2010
3.54
 202,590 3.78 3.86 3.54 3,500 0 0.1
06/12/2010
3.68
 84,210 3.68 3.68 3.61 400 0 0.0
03/12/2010
3.51
 106,940 3.50 3.51 3.48 0 0 0
02/12/2010
3.35
 160,320 3.28 3.35 3.17 0 0 0
01/12/2010
3.20
 59,540 3.30 3.30 3.11 5,900 0 0.2
30/11/2010
3.21
 109,500 3.21 3.21 3.20 14,100 30,500 -0.4
29/11/2010
3.06
 86,970 2.86 3.06 2.86 0 0 0
26/11/2010
2.92
 74,080 2.91 2.92 2.85 0 0 0
25/11/2010
2.79
 105,200 2.75 2.82 2.70 0 0 0
24/11/2010
2.70
 43,400 2.61 2.74 2.61 0 0 0
23/11/2010
2.70
 37,490 2.69 2.80 2.69 0 0 0
22/11/2010
2.82
 12,710 2.92 2.92 2.82 0 0 0
19/11/2010
2.96
 30,710 2.99 3.11 2.96 0 0 0
18/11/2010
3.11
 39,110 3.22 3.36 3.08 0 0 0
17/11/2010
3.22
 7,240 3.06 3.30 3.06 0 5,690 -0.1
16/11/2010
3.21
 13,010 3.11 3.21 2.96 4,000 5,000 0.0
15/11/2010
3.11
 6,090 3.26 3.27 3.11 0 1,000 0.0
12/11/2010
3.27
 15,680 3.43 3.59 3.27 0 0 0
11/11/2010
3.43
 10,130 3.48 3.48 3.36 0 0 0
10/11/2010
3.43
 960 3.53 3.53 3.41 0 0 0
09/11/2010
3.53
 4,770 3.56 3.61 3.53 0 0 0
08/11/2010
3.71
 13,750 3.73 3.78 3.47 0 0 0
05/11/2010
3.63
 12,890 3.76 3.81 3.63 0 0 0
04/11/2010
3.63
 4,030 3.58 3.63 3.48 0 0 0
03/11/2010
3.58
 5,360 3.66 3.66 3.45 0 0 0
02/11/2010
3.61
 21,100 3.61 3.76 3.43 0 0 0
01/11/2010
3.58
 11,970 3.73 3.78 3.46 100 0 0.0
29/10/2010
3.61
 1,580 3.66 3.66 3.54 0 0 0
28/10/2010
3.54
 9,460 3.76 3.89 3.54 0 0 0
27/10/2010
3.72
 6,130 3.76 3.77 3.67 0 0 0
26/10/2010
3.77
 17,360 3.48 3.78 3.46 0 0 0
25/10/2010
3.61
 3,660 3.54 3.66 3.54 0 0 0
22/10/2010
3.48
 3,620 3.54 3.54 3.46 0 0 0
21/10/2010
3.61
 3,350 3.59 3.61 3.41 0 0 0
20/10/2010
3.57
 22,240 3.45 3.58 3.42 0 0 0
19/10/2010
3.59
 11,130 3.59 3.68 3.54 0 0 0
18/10/2010
3.54
 7,830 3.43 3.54 3.40 0 0 0

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