Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	14	13,514,400	13.60	14.30	13.55	609,600	262,700	4.8
12/03/2026	13.80	12,586,400	13.70	14.05	13.40	867,100	14,700	11.7
11/03/2026	13.85	22,006,600	13.35	14.15	13.30	607,500	1,805,300	-16.6
10/03/2026	13.25	24,116,100	13	13.50	12.80	60,800	161,000	-1.3
09/03/2026	13.15	6,321,200	13.15	13.40	13.15	60,800	161,000	-1.3
06/03/2026	14.10	24,464,400	14.35	14.50	13.65	727,600	3,177,400	-34.1
05/03/2026	14.10	22,331,900	14.70	14.70	13.85	1,532,000	3,343,000	-25.7
04/03/2026	14.55	28,366,400	14.55	14.70	13.55	818,900	3,036,600	-31.4
03/03/2026	14.55	14,551,300	14.65	14.85	14.35	664,000	4,007,400	-49.1
02/03/2026	14.55	20,841,400	14.50	14.85	14.45	978,800	3,656,300	-40.6
27/02/2026	15.10	25,843,700	15.70	15.70	15	54,800	7,098,400	-107.3
26/02/2026	15.75	11,525,200	15.85	15.95	15.50	1,163,100	1,951,300	-12.5
25/02/2026	15.80	13,630,600	16	16	15.65	206,400	1,946,900	-27.5
24/02/2026	16	13,019,600	15.90	16	15.60	1,187,300	993,500	3.1
23/02/2026	16	16,759,000	15.80	16.10	15.55	1,846,300	1,717,800	2.0
13/02/2026	15.75	10,869,700	15.60	15.80	15.45	1,404,100	742,000	10.4
12/02/2026	15.75	6,619,600	15.50	15.85	15.50	419,400	551,500	-2.1
11/02/2026	15.65	36,923,700	14.90	15.70	14.80	5,437,400	730,400	73.2
10/02/2026	14.70	5,753,200	15	15.10	14.70	1,249,100	815,600	6.4
09/02/2026	15	11,540,400	14.55	15	14.35	67,100	5,319,900	-76.4
06/02/2026	14.30	17,976,600	14.90	14.95	14.30	67,100	5,319,900	-76.4
05/02/2026	15.05	8,941,700	15.50	15.55	15.05	434,400	1,197,400	-11.7
04/02/2026	15.40	8,320,000	15.25	15.50	15.05	816,500	703,200	1.7
03/02/2026	15.25	12,362,400	15.30	15.40	15	978,800	3,656,300	-40.6
02/02/2026	15.20	9,399,100	15.30	15.40	14.95	556,800	2,775,000	-33.5
30/01/2026	15.40	11,584,600	15.25	15.60	15.15	1,769,300	796,700	15.0
29/01/2026	15.20	4,817,800	15.30	15.45	15.10	249,800	557,400	-4.7
28/01/2026	15.20	12,649,600	15	15.40	14.60	690,100	3,127,600	-36.4
27/01/2026	15	7,028,500	14.70	15	14.60	885,100	374,600	7.6
26/01/2026	14.65	18,054,700	15.25	15.40	14.55	328,600	1,779,700	-21.8
23/01/2026	15.30	9,782,400	15.80	15.90	15.20	126,700	2,331,800	-34.2
22/01/2026	15.75	39,056,400	15.25	16.25	14.65	2,379,100	10,273,800	-124.3
21/01/2026	15.20	18,304,200	15.30	15.85	14.95	892,900	4,668,100	-57.7
20/01/2026	15.45	13,120,400	15.75	15.95	15.40	1,263,000	2,927,800	-25.9
19/01/2026	15.70	12,191,700	15.95	16.15	15.70	1,112,800	3,095,900	-31.4
16/01/2026	15.90	10,846,100	16.05	16.25	15.75	391,200	2,666,100	-36.1
15/01/2026	15.95	17,357,500	15.70	16.45	15.65	1,125,300	3,363,200	-35.9
14/01/2026	15.90	17,778,500	16.05	16.55	15.75	1,450,600	2,817,400	-22.2
13/01/2026	16.20	17,185,600	16.55	16.70	16.05	1,245,000	2,697,100	-23.7
12/01/2026	16.10	20,904,200	15.55	16.35	15.30	4,296,400	5,160,300	-14.1
09/01/2026	15.50	33,186,300	16.50	16.65	15.40	994,600	4,429,200	-55.7
08/01/2026	16.50	15,743,200	16.90	17.10	16.40	535,000	5,167,400	-77.6
07/01/2026	16.75	10,864,500	16.80	16.95	16.55	1,461,900	1,756,000	-4.9
06/01/2026	16.65	9,547,900	16.85	17	16.45	1,134,400	1,670,900	-8.9
05/01/2026	17	8,383,800	17.10	17.40	16.65	1,637,500	1,493,100	2.4
31/12/2025	17.10	7,797,100	17.45	17.45	17.10	893,300	571,300	5.5
30/12/2025	17.50	8,075,700	17.60	17.80	17.25	1,589,000	901,100	11.9
29/12/2025	17.65	6,373,200	17.70	17.75	17.30	630,100	572,500	1.0
26/12/2025	17.60	16,044,400	17.50	17.65	16.80	2,481,300	3,829,700	-23.0
25/12/2025	17.60	9,010,000	18.10	18.20	17.60	1,139,500	904,500	4.2
24/12/2025	18.15	10,955,300	17.80	18.25	17.70	2,490,500	1,993,900	9.0
23/12/2025	17.90	9,738,800	18	18.10	17.60	2,805,600	459,700	41.9
22/12/2025	18	8,856,400	17.95	18.05	17.65	200,300	1,083,800	-15.8
19/12/2025	17.80	15,569,500	17.25	17.80	17.10	4,866,100	1,996,400	51.0
18/12/2025	17.25	9,443,700	16.85	17.25	16.75	1,781,500	1,977,200	-3.0
17/12/2025	16.85	6,559,600	17.15	17.25	16.85	448,100	1,328,200	-14.9
16/12/2025	17.25	17,084,300	16.30	17.40	16.05	3,957,700	3,510,500	7.7
15/12/2025	16.30	13,530,900	16.75	16.95	16.20	2,172,800	4,409,900	-37.1
12/12/2025	16.75	21,727,100	18	18.10	16.75	863,900	2,641,200	-31.7
11/12/2025	18	4,830,100	18.30	18.30	18	132,000	1,005,500	-15.8
10/12/2025	18.05	6,217,600	18.10	18.35	18	213,700	1,425,800	-22.1
09/12/2025	18.05	14,056,000	18.40	18.45	17.85	265,400	3,105,500	-51.3
08/12/2025	18.45	8,077,400	18.65	18.70	18.30	685,000	1,065,200	-7.0
05/12/2025	18.65	12,557,900	19.20	19.20	18.65	201,500	2,983,100	-52.4
04/12/2025	19.15	20,584,700	18.65	19.15	18.55	1,547,700	3,654,300	-39.3
03/12/2025	18.55	14,499,600	18.45	18.55	18.25	1,313,200	2,556,700	-22.8
02/12/2025	18.40	14,567,400	18.35	18.45	17.90	2,292,600	2,679,300	-7.1
01/12/2025	18.40	7,659,200	18.90	18.90	18.40	141,600	2,201,300	-38.3
28/11/2025	18.80	9,242,700	18.75	18.95	18.40	1,058,300	2,118,600	-19.8
27/11/2025	18.75	8,320,100	19.15	19.20	18.70	428,100	1,582,200	-21.8
26/11/2025	19.15	15,854,800	18.50	19.15	18.35	3,995,400	3,695,800	6.7
25/11/2025	18.40	12,924,000	19	19.15	18.15	1,213,400	1,889,000	-13.2
24/11/2025	18.95	6,407,600	19.30	19.30	18.85	807,900	1,046,900	-4.6
21/11/2025	19.15	12,909,600	19	19.20	18.80	2,415,500	400,700	38.6
20/11/2025	19.35	13,245,400	19.10	19.35	18.60	2,890,500	1,803,100	21.4
19/11/2025	19.05	20,872,700	19.45	19.70	18.80	1,040,600	4,437,700	-65.7
18/11/2025	19.60	11,927,900	19.80	19.80	19.30	2,516,300	2,271,900	4.9
17/11/2025	19.65	16,252,700	19.35	19.85	19.30	750,400	2,851,800	-41.0
14/11/2025	19.25	13,362,700	18.90	19.55	18.80	856,600	2,411,900	-29.8
13/11/2025	19	10,443,300	19.15	19.45	18.90	493,600	1,793,900	-24.9
12/11/2025	19.15	15,067,500	18.80	19.50	18.65	606,900	3,155,100	-48.2
11/11/2025	18.80	12,403,700	18.40	18.80	18	1,502,600	3,705,400	-39.8
10/11/2025	18.25	11,810,800	19.30	19.30	18.25	706,700	4,579,800	-71.9
07/11/2025	18.90	19,005,100	19.50	19.70	18.60	1,092,300	4,838,900	-72.1
06/11/2025	19.80	12,560,600	20	20	19.40	928,100	1,982,900	-20.6
05/11/2025	20.10	17,934,400	20	20.20	19.30	6,542,100	1,266,600	105.6
04/11/2025	20.15	36,428,000	18.70	20.15	17.85	5,851,700	3,363,500	48.8
03/11/2025	18.85	36,098,100	20.20	20.35	18.85	1,162,900	1,429,500	-6.2
31/10/2025	20.25	16,826,800	21.30	21.35	20.25	237,000	2,066,000	-38.1
30/10/2025	21.20	22,075,400	20.95	21.45	20.80	1,147,000	1,743,100	-12.8
29/10/2025	20.95	17,658,200	21.05	21.10	20.70	420,400	3,272,800	-59.7
28/10/2025	21	16,731,900	20.05	21	19.65	2,287,700	1,159,900	23.2
27/10/2025	20.20	15,858,600	21.05	21.10	20.20	3,047,600	2,554,100	10.3
24/10/2025	20.90	28,391,800	20	21	19.65	2,987,700	1,320,800	34.0
23/10/2025	20.05	12,197,400	20.50	20.60	20.05	417,300	2,870,500	-49.9
22/10/2025	20.50	28,053,200	20.35	20.50	18.90	3,087,100	4,394,800	-26.3
21/10/2025	20	44,096,900	20.80	20.90	19.60	1,265,800	3,983,800	-55.2
20/10/2025	21.05	38,458,700	22.20	22.85	21.05	3,866,000	8,864,700	-110.6
17/10/2025	22.60	53,757,300	22.65	23.50	22.45	11,536,700	6,439,300	116.7
16/10/2025	22.45	65,908,500	21.15	22.45	21.15	14,162,600	3,066,000	245.0

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 (2026-02-11)	-1.85	-11.82%	310,776,800	-17,058,200	-248.9	13.15 16 14
2 tháng (2026-01-12)	-2.30	-14.29%	615,732,400	-61,107,300	-925.3	13.15 16.20 14
3 tháng (2025-12-15)	-2.50	-15.34%	832,497,000	-67,943,400	-1,031.7	13.15 18.15 14
6 tháng (2025-09-15)	-10.40	-42.98%	2,226,866,700	-126,997,400	-2,221.7	13.15 24.20 14
12 tháng (2025-03-18)	-0.39	-2.73%	4,705,764,400	-96,084,590	-2,126.2	10.51 24.20 14
24 tháng (2024-03-25)	-2.35	-14.57%	7,705,176,000	-92,365,926	-1,984.7	10 24.20 14
36 tháng (2023-03-29)	4.17	43.34%	12,202,192,400	-105,529,474	-2,207.7	9.63 24.20 14
60 tháng (2021-04-08)	-3.21	-18.89%	17,225,177,300	-181,186,786	-3,138.9	6.62 36.30 14

CTCP Tập đoàn Đất Xanh (dxg)

THỐNG KÊ GIAO DỊCH