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)
07/04/2011
2.94
 161,480 2.99 2.99 2.92 0 0 0
06/04/2011
2.99
 216,480 2.86 2.99 2.86 0 400 -0.0
05/04/2011
2.86
 178,660 2.84 2.95 2.85 0 0 0
04/04/2011
2.84
 146,800 2.71 2.84 2.64 0 0 0
01/04/2011
2.71
 257,180 2.85 2.85 2.71 0 0 0
31/03/2011
2.85
 178,880 2.91 2.95 2.85 1,000 0 0.0
30/03/2011
2.91
 99,820 2.87 2.95 2.81 2,000 0 0.0
29/03/2011
2.87
 155,240 2.80 2.94 2.84 6,000 0 0.1
28/03/2011
2.80
 315,830 2.67 2.80 2.70 0 0 0
25/03/2011
2.67
 189,820 2.61 2.67 2.55 1,000 0 0.0
24/03/2011
2.61
 176,010 2.62 2.64 2.50 0 0 0
23/03/2011
2.62
 329,920 2.65 2.77 2.55 0 0 0
22/03/2011
2.65
 68,460 2.53 2.65 2.65 0 3,000 -0.1
21/03/2011
2.53
 69,060 2.41 2.53 2.53 3,000 900 0.0
18/03/2011
2.41
 61,160 2.30 2.41 2.33 0 1,000 -0.0
17/03/2011
2.30
 237,150 2.20 2.30 2.16 0 0 0
16/03/2011
2.20
 30,200 2.21 2.25 2.14 0 0 0
15/03/2011
2.21
 80,590 2.20 2.24 2.14 0 0 0
14/03/2011
2.20
 77,690 2.31 2.31 2.20 0 0 0
11/03/2011
2.31
 25,100 2.28 2.35 2.20 0 0 0
10/03/2011
2.28
 42,610 2.18 2.28 2.18 1,000 0 0.0
09/03/2011
2.18
 3,570 2.24 2.24 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 2.30 2.30 2.19 0 0 0
03/03/2011
2.30
 28,770 2.41 2.41 2.30 0 100 -0.0
02/03/2011
2.41
 3,120 2.54 2.54 2.41 0 0 0
01/03/2011
2.54
 7,280 2.57 2.57 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 2.76 2.76 2.62 5,000 0 0.1
21/02/2011
2.76
 13,050 2.90 2.90 2.76 510 0 0.0
18/02/2011
2.90
 19,580 2.99 3.01 2.89 1,000 1,700 -0.0
17/02/2011
2.99
 24,670 3.06 3.06 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 3.11 3.11 3.07 0 100 -0.0
14/02/2011
3.11
 7,230 3.12 3.12 3.07 0 0 0
11/02/2011
3.12
 19,950 3.11 3.15 3.08 0 0 0
10/02/2011
3.11
 12,240 3.08 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 3.07 3.16 3.16 0 0 0
28/01/2011
3.07
 14,280 3.11 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 3.05 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 3.18 3.20 3.11 30,000 0 0.8
21/01/2011
3.18
 28,300 3.21 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 3.25 3.26 3.20 0 0 0
18/01/2011
3.25
 27,900 3.26 3.31 3.18 0 0 0
17/01/2011
3.26
 20,420 3.18 3.26 3.17 0 0 0
14/01/2011
3.18
 12,400 3.10 3.22 3.11 0 0 0
13/01/2011
3.10
 29,060 3.11 3.17 3.10 0 0 0
12/01/2011
3.11
 15,410 3.08 3.22 3.08 1,680 0 0.0
11/01/2011
3.08
 44,300 3.23 3.23 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 3.18 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 3.42 3.47 3.32 7,000 0 0.2
04/01/2011
3.42
 48,720 3.57 3.69 3.42 0 0 0
31/12/2010
3.57
 192,800 3.46 3.61 3.40 0 0 0
30/12/2010
3.46
 144,510 3.40 3.54 3.41 0 0 0
29/12/2010
3.40
 61,980 3.31 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 3.17 3.17 3.08 0 0 0
24/12/2010
3.17
 59,550 3.07 3.21 3.06 0 0 0
23/12/2010
3.07
 41,440 3.22 3.25 3.07 0 0 0
22/12/2010
3.22
 22,990 3.30 3.35 3.21 8,950 0 0.2
21/12/2010
3.30
 61,580 3.27 3.42 3.11 14,180 0 0.4
20/12/2010
3.27
 57,460 3.36 3.42 3.27 0 0 0
17/12/2010
3.36
 51,780 3.37 3.47 3.21 0 0 0
16/12/2010
3.37
 68,840 3.54 3.54 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 3.74 3.78 3.56 700 0 0.0
13/12/2010
3.74
 85,480 3.57 3.74 3.61 3,000 1,000 0.1
10/12/2010
3.57
 129,300 3.41 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 3.54 3.68 3.37 0 0 0
07/12/2010
3.54
 202,590 3.68 3.86 3.54 3,500 0 0.1
06/12/2010
3.68
 84,210 3.51 3.68 3.61 400 0 0.0
03/12/2010
3.51
 106,940 3.35 3.51 3.48 0 0 0
02/12/2010
3.35
 160,320 3.20 3.35 3.17 0 0 0
01/12/2010
3.20
 59,540 3.21 3.30 3.11 5,900 0 0.2
30/11/2010
3.21
 109,500 3.06 3.21 3.20 14,100 30,500 -0.4
29/11/2010
3.06
 86,970 2.92 3.06 2.86 0 0 0
26/11/2010
2.92
 74,080 2.79 2.92 2.85 0 0 0
25/11/2010
2.79
 105,200 2.70 2.82 2.70 0 0 0
24/11/2010
2.70
 43,400 2.70 2.74 2.61 0 0 0
23/11/2010
2.70
 37,490 2.82 2.82 2.69 0 0 0
22/11/2010
2.82
 12,710 2.96 2.96 2.82 0 0 0
19/11/2010
2.96
 30,710 3.11 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 3.21 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 3.27 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 3.43 3.48 3.36 0 0 0
10/11/2010
3.43
 960 3.53 3.53 3.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |