Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	10.75	15,177,400	11.10	11.15	10.70	512,800	655,400	0
10/09/2026	11.25	7,339,600	11.20	11.35	11.10	806,900	531,304	0
09/09/2026	11.30	10,703,400	11.35	11.45	11.10	1,501,048	3,287,662	0
08/09/2026	11.50	14,242,800	11.45	11.60	11.15	133,085	4,951,301	0
07/09/2026	11.50	9,468,200	11.65	11.70	11.45	918,300	4,652,600	0
04/09/2026	11.80	23,867,500	11.80	11.80	11.30	476,900	10,740,040	0
03/09/2026	11.80	11,453,900	11.85	11.95	11.65	487,571	4,121,691	0
28/08/2026	12.10	6,620,200	12	12.15	11.90	417,867	1,768,413	0
27/08/2026	12.10	7,491,700	12	12.15	11.90	309,300	1,136,366	0
26/08/2026	12.05	15,763,000	11.80	12.10	11.75	1,500	812,600	0
25/08/2026	11.80	6,015,000	11.80	11.90	11.65	209,900	11,000	0
24/08/2026	11.80	23,483,400	11.60	12	11.45	1,750,700	1,545,100	0
21/08/2026	11.55	13,139,800	10.85	11.55	10.80	1,067,000	539,900	0
20/08/2026	10.85	2,905,400	10.95	11.05	10.85	1,000	162,800	0
19/08/2026	10.95	4,721,500	11.10	11.15	10.85	619,900	170,800	0
18/08/2026	11.05	10,569,900	11.40	11.45	11.05	1,300	1,937,452	0
17/08/2026	11.50	6,088,500	11.45	11.50	11.15	543,036	345,566	0
14/08/2026	11.50	27,717,000	10.85	11.60	10.75	2,647,200	1,353,900	0
13/08/2026	10.85	11,893,300	11.20	11.45	10.85	1,093,900	980,600	0
12/08/2026	11.15	6,430,400	11.05	11.20	11.05	637,800	123,300	0
11/08/2026	11.05	4,405,800	11.10	11.20	11	21,100	80,600	0
10/08/2026	11.05	8,887,400	10.80	11.05	10.80	731,100	2,237,390	0
07/08/2026	10.70	12,992,900	10.95	11	10.70	39,600	3,513,130	0
06/08/2026	10.95	10,352,300	10.85	11.15	10.70	1,280,681	254,200	0
05/08/2026	10.80	6,841,100	11	11.20	10.80	1,032,600	105,810	0
04/08/2026	10.90	4,756,300	10.85	11	10.75	849,400	375,300	0
03/08/2026	10.85	11,680,100	10.30	11	10.30	476,200	435,600	0
31/07/2026	10.30	7,712,700	10.70	10.70	10.30	287,500	437,300	0
30/07/2026	10.60	14,170,900	10.20	11	10.20	113,600	600,300	0
29/07/2026	10.30	8,505,700	10.25	10.30	10.10	295,000	538,160	0
28/07/2026	10.25	12,300,000	9.76	10.40	9.76	1,150,500	958,646	0
27/07/2026	9.97	16,114,100	10.05	10.40	9.97	965,700	1,959,400	0
24/07/2026	10.10	10,175,500	10.50	10.65	10.10	38,890	3,500,103	0
23/07/2026	10.55	23,380,900	11.10	11.20	10.35	162,060	2,008,900	0
22/07/2026	11.10	11,822,200	10.80	11.30	10.80	1,547,190	972,700	0
21/07/2026	11	9,211,100	11.05	11.30	11	554,300	888,900	0
20/07/2026	11.35	17,415,100	12	12.10	11.35	5,800	372,100	0
17/07/2026	12.20	5,863,900	12.25	12.25	11.90	1,300	469,900	0
16/07/2026	12.20	11,627,600	12.15	12.25	11.70	839,500	2,737,901	0
15/07/2026	12.20	7,250,600	12.25	12.45	11.85	1,033,900	382,700	0
14/07/2026	12.30	10,039,200	12.10	12.45	12	1,083,800	1,915,205	0
13/07/2026	12.10	9,066,800	12	12.30	11.95	1,390,360	78,624	0
10/07/2026	12.05	9,989,100	12	12.40	11.95	2,432,485	732,355	0
09/07/2026	12	3,497,000	11.95	12.15	11.95	345,200	202,703	0
08/07/2026	12.10	8,029,600	12	12.30	11.90	1,289,000	8,000	0
07/07/2026	11.90	5,973,400	11.95	12	11.75	915,600	113,798	0
06/07/2026	11.90	7,947,700	12.15	12.25	11.80	260,900	112,010	0
03/07/2026	12.15	15,238,300	12.35	12.45	12.10	4,600	1,084,288	0
02/07/2026	12.35	8,224,600	12.65	12.75	12.35	1,913	713,637	0
01/07/2026	12.70	4,597,800	12.55	12.75	12.55	124,500	184,628	0
30/06/2026	12.65	8,702,000	12.60	12.75	12.40	1,900	526,453	0
29/06/2026	12.60	4,827,900	12.45	12.60	12.40	190	436,500	0
26/06/2026	12.45	2,985,300	12.30	12.55	12.30	1,070	2,900	0
25/06/2026	12.40	3,726,500	12.40	12.50	12.35	0	1,600	0
24/06/2026	12.40	10,950,600	12.50	12.60	12.20	373,700	1,058,200	0
23/06/2026	12.45	18,127,300	13	13.10	12.45	4,100	445,858	0
22/06/2026	13	7,785,500	13.30	13.35	13	17,000	1,558,800	0
19/06/2026	13.30	11,013,700	13.30	13.55	13.20	147,301	1,299,080	0
18/06/2026	13.25	6,571,000	13.35	13.45	13.15	1,100	1,662,200	0
17/06/2026	13.35	10,105,200	13.30	13.55	13.25	63,300	1,002,100	0
16/06/2026	13.30	12,289,500	13.10	13.35	13.05	280,000	3,166,415	0
15/06/2026	13.05	10,313,200	13	13.10	12.80	31,915	3,548,400	0
12/06/2026	12.80	9,040,700	13.05	13.10	12.80	100	2,738,761	0
11/06/2026	12.95	4,580,900	13.10	13.15	12.95	1,000	533,400	0
10/06/2026	13.15	10,344,800	13	13.40	12.85	32,600	1,096,100	0
09/06/2026	13	3,838,600	12.85	13	12.80	202,100	600,700	0
08/06/2026	12.85	8,050,200	12.65	12.90	12.60	131,900	834,500	0
05/06/2026	12.85	5,449,500	12.95	12.95	12.75	208,700	1,544,628	0
04/06/2026	12.90	4,076,700	13.05	13.10	12.75	50,560	1,389,700	0
03/06/2026	13.05	5,533,600	12.80	13.10	12.70	152,521	755,901	0
02/06/2026	12.85	12,110,300	13.20	13.20	12.50	954,300	1,181,200	0
01/06/2026	13.20	3,938,900	13.10	13.30	13.05	19,100	302,500	0
29/05/2026	13.05	7,522,400	13.35	13.35	13.05	118,100	1,327,300	0
28/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
28/05/2026	13.35	10,249,100	13.65	13.75	13.35	136,300	639,100	0
27/05/2026	13.38	20,790,800	13.38	13.42	13.25	31,400	877,977	0
26/05/2026	13.29	20,661,900	13.03	13.55	12.89	3,379,204	511,700	0
25/05/2026	12.98	7,646,300	13.07	13.25	12.98	449,600	15,600	0
22/05/2026	12.94	11,876,700	12.85	13.07	12.81	36,800	367,600	0
21/05/2026	12.76	16,597,100	13.20	13.20	12.68	770,100	2,174,900	0
20/05/2026	13.07	48,500,200	14.04	14.04	13.07	21,405	1,261,000	0
19/05/2026	14.04	16,880,300	13.95	14.12	13.82	106,800	694,100	0
18/05/2026	13.95	17,070,200	13.86	13.95	13.68	1,526,900	263,000	0
15/05/2026	14.08	15,784,500	14.12	14.21	13.90	427,600	909,010	0
14/05/2026	14.04	10,359,500	14.04	14.21	13.86	63,100	265,673	0
13/05/2026	13.99	15,998,300	14.30	14.34	13.90	395,471	223,500	0
12/05/2026	14.21	33,758,900	13.82	14.47	13.82	1,871,342	185,610	0
11/05/2026	13.77	19,396,400	13.55	13.95	13.42	2,457,130	260,200	0
08/05/2026	13.55	9,818,800	13.51	13.68	13.42	250,400	15,800	0
07/05/2026	13.55	18,767,800	14.04	14.04	13.55	209,600	623,200	0
06/05/2026	13.86	18,990,600	13.46	13.90	13.33	2,319,200	175,600	0
05/05/2026	13.46	12,856,400	13.55	13.68	13.20	282,000	331,221	0
04/05/2026	13.60	24,103,000	13.55	14.17	13.55	52,000	1,267,200	0
29/04/2026	13.46	25,111,800	13.11	13.64	13.07	1,521,000	1,435,100	0
28/04/2026	13.07	9,166,700	13.16	13.29	13.03	337,800	249,340	0
24/04/2026	13.07	11,663,500	12.72	13.11	12.63	727,900	616,500	0
23/04/2026	12.72	13,699,600	12.89	13.11	12.59	557,000	1,060,000	0
22/04/2026	12.89	8,187,400	12.94	13.11	12.85	382,100	731,600	0
21/04/2026	12.89	12,584,600	13.16	13.29	12.89	191,900	359,700	0
20/04/2026	13.16	8,153,900	13.11	13.29	13.07	419,600	830,500	0
17/04/2026	13.07	8,748,100	13.33	13.42	13.07	151,100	481,400	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	0.10	0.90%	219,914,500	-25,548,188	0	10.75 12.10 10.75
2 tháng (2026-07-13)	-0.85	-7.02%	454,486,700	-36,470,976	0	9.97 12.30 10.75
3 tháng (2026-06-15)	-1.80	-13.79%	625,381,900	-48,035,127	0	9.97 13.35 10.75
6 tháng (2026-03-16)	-1.03	-8.39%	1,626,413,000	-56,809,052	-110.1	9.97 14.21 10.75
12 tháng (2025-09-16)	-9.45	-45.66%	3,850,535,200	-180,833,152	-2,264.0	9.97 20.70 10.75
24 tháng (2024-09-23)	0.07	0.58%	8,021,810,300	-133,791,148	-1,916.3	9.22 21.23 10.75
36 tháng (2023-09-27)	-1.83	-13.97%	11,237,247,300	-157,995,594	-2,285.3	8.78 21.23 10.75
60 tháng (2021-10-07)	-2.98	-20.97%	17,885,815,500	-214,946,738	-2,616.4	5.81 31.84 10.75

CTCP Tập đoàn Đất Xanh (dxg)

THỐNG KÊ GIAO DỊCH