CTCP Tập đoàn Đất Xanh (dxg)

18.65
-0.50
(-2.61%)
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
(2025-11-05) 		-0.95 -4.73% 297,856,500 -21,783,400 -403.6
18.25
20.10
18.65
2 tháng
(2025-10-06) 		-2.10 -9.88% 935,479,200 -25,717,200 -468.0
18.25
22.60
18.65
3 tháng
(2025-09-08) 		-3.40 -15.08% 1,451,229,700 -55,496,800 -1,156.6
18.25
24.20
18.65
6 tháng
(2025-06-09) 		3.50 22.36% 2,971,959,500 -35,414,094 -836.1
15.60
24.20
18.65
12 tháng
(2024-12-10) 		4.55 31.20% 4,556,754,600 -10,298,215 -776.9
10.51
24.20
18.65
24 tháng
(2023-12-18) 		3.86 25.22% 7,575,983,500 -22,441,442 -913.3
10
24.20
18.65
36 tháng
(2022-12-21) 		8.78 84.75% 12,011,581,400 -70,014,334 -1,442.7
7.62
24.20
18.65
60 tháng
(2020-12-31) 		8.38 77.83% 16,885,233,520 -112,926,836 -2,140.2
6.62
36.30
18.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
26.94
 5,315,700 28.42 28.42 26.83 317,300 359,200 -1.6
29/04/2022
28.42
 6,012,600 27.72 28.88 27.21 101,100 120,100 -0.7
28/04/2022
27.72
 5,113,400 27.95 28.46 27.56 330,700 855,100 -18.9
27/04/2022
27.95
 6,286,400 26.94 27.95 25.93 283,200 1,350,300 -36.8
26/04/2022
26.94
 8,310,200 25.97 27.17 24.46 327,500 319,900 -0.4
25/04/2022
25.97
 10,929,500 26.90 27.68 25.04 59,000 2,236,900 -73.9
22/04/2022
26.90
 12,287,800 25.16 26.90 24.85 3,850,100 860,400 101.8
21/04/2022
25.16
 18,171,300 26.01 26.94 24.22 3,629,800 2,248,600 44.6
20/04/2022
26.01
 13,769,800 27.80 28.38 25.97 2,227,300 2,660,600 -14.4
19/04/2022
27.80
 10,127,200 29.74 30.13 27.80 950,300 1,318,500 -13.8
18/04/2022
29.74
 11,462,600 29.12 29.81 27.64 1,834,700 44,000 66.5
15/04/2022
29.12
 9,385,700 30.86 30.94 29.12 766,200 243,500 20.6
14/04/2022
30.86
 6,172,200 30.90 31.37 30.63 1,448,700 1,357,100 3.7
13/04/2022
30.90
 14,734,600 28.88 30.90 27.60 2,405,800 2,077,000 14.9
12/04/2022
28.88
 15,032,600 31.06 31.72 28.88 677,800 310,000 13.6
08/04/2022
31.06
 10,156,600 32.22 32.69 31.06 1,288,800 1,068,000 9.6
07/04/2022
32.22
 10,609,800 33.62 33.70 31.87 524,200 271,900 10.9
06/04/2022
33.62
 11,976,700 34.09 34.32 32.22 1,728,000 35,700 73.7
05/04/2022
34.09
 9,797,900 33.85 34.78 33.00 404,600 114,100 12.8
04/04/2022
33.85
 22,516,600 36.10 36.69 33.85 1,044,700 1,135,700 -4.5
01/04/2022
36.10
 11,456,300 36.18 36.57 35.33 784,500 55,200 34.1
31/03/2022
36.18
 9,932,700 35.79 36.80 35.87 547,400 139,100 19.2
30/03/2022
35.79
 14,311,300 36.30 36.73 34.94 1,646,100 243,700 65.4
29/03/2022
36.30
 13,550,900 35.48 36.80 35.37 494,800 1,211,800 -33.7
28/03/2022
35.48
 17,102,600 36.10 36.14 34.09 926,700 420,500 23.2
25/03/2022
36.10
 11,307,600 35.83 36.45 35.33 269,200 1,324,600 -48.5
24/03/2022
35.83
 21,821,500 35.17 36.84 34.94 396,700 4,066,200 -169.7
23/03/2022
35.17
 11,688,000 35.09 35.64 34.78 767,800 29,300 33.6
22/03/2022
35.09
 12,474,500 34.78 35.87 35.02 872,600 453,000 19.3
21/03/2022
34.78
 14,909,100 32.53 34.78 32.69 1,151,300 441,400 31.0
18/03/2022
32.53
 10,101,500 32.30 33.11 32.14 1,650,800 710,500 39.6
17/03/2022
32.30
 6,820,000 32.30 32.88 32.22 201,400 148,700 2.2
16/03/2022
32.30
 8,419,900 31.17 32.53 31.29 376,000 200,400 7.2
15/03/2022
31.17
 8,547,800 30.98 31.64 30.28 559,700 2,163,200 -63.8
14/03/2022
30.98
 15,285,300 31.52 32.53 30.36 538,100 3,664,000 -127.0
11/03/2022
31.52
 8,321,100 31.13 32.14 30.75 96,800 1,827,000 -70.0
10/03/2022
31.13
 7,717,800 30.16 31.79 30.67 565,800 1,816,500 -50.4
09/03/2022
30.16
 14,931,700 31.06 31.37 29.78 610,100 652,800 -1.4
08/03/2022
31.06
 13,754,300 32.61 32.61 31.02 2,776,600 2,375,700 15.8
07/03/2022
32.61
 10,758,500 34.16 34.32 32.61 34,500 635,700 -25.7
04/03/2022
34.16
 8,228,900 34.09 35.25 33.77 1,503,100 43,300 65.7
03/03/2022
34.09
 12,173,100 33.77 34.09 33.04 2,519,700 1,945,300 25.5
02/03/2022
33.77
 10,920,500 33.54 34.47 33.00 565,700 1,116,200 -23.9
01/03/2022
33.54
 10,676,700 32.84 33.70 32.34 449,200 289,500 6.9
28/02/2022
32.84
 8,759,600 33.54 34.01 32.61 78,800 715,500 -27.2
25/02/2022
33.54
 15,202,900 33.54 35.21 33.50 3,826,600 1,682,600 96.8
24/02/2022
33.54
 24,021,200 31.37 33.54 30.13 2,083,900 607,100 60.4
23/02/2022
31.37
 13,470,700 30.13 31.76 30.05 2,040,500 222,400 72.9
22/02/2022
30.13
 14,392,000 30.67 30.67 29.15 2,566,500 531,300 78.7
21/02/2022
30.67
 9,663,300 30.20 31.13 30.16 1,209,700 86,300 44.5
18/02/2022
30.20
 11,529,700 29.58 30.63 29.12 1,781,000 883,800 35.2
17/02/2022
29.58
 8,441,900 29.08 29.81 28.73 2,229,200 10,000 84.4
16/02/2022
29.08
 6,639,800 28.96 29.66 28.84 71,900 764,400 -26.0
15/02/2022
28.96
 12,200,300 27.17 28.96 27.14 2,368,300 189,000 78.9
14/02/2022
27.17
 6,524,900 27.25 27.91 26.63 81,100 39,500 1.4
11/02/2022
27.25
 4,974,100 27.25 27.45 26.98 90,700 505,000 -14.5
10/02/2022
27.25
 8,037,000 27.64 27.80 26.86 373,000 2,154,200 -62.4
09/02/2022
27.64
 7,879,000 27.41 28.11 27.21 1,191,000 2,022,500 -29.2
08/02/2022
27.41
 6,349,800 26.86 27.76 26.79 1,495,100 56,700 50.6
07/02/2022
26.86
 5,534,700 26.28 27.68 26.48 1,955,700 1,254,700 24.5
28/01/2022
26.28
 6,962,700 26.94 27.25 26.13 2,013,800 950,500 37.5
27/01/2022
26.94
 10,157,300 26.52 27.41 26.05 1,107,000 2,061,700 -32.1
26/01/2022
26.52
 8,947,000 25.08 26.55 24.50 2,509,600 478,700 62.5
25/01/2022
25.08
 7,312,600 24.42 25.54 23.37 2,652,900 1,147,300 49.0
24/01/2022
24.42
 8,344,600 26.24 26.24 24.42 1,507,600 1,524,900 -0.1
21/01/2022
26.24
 8,224,100 25.62 26.71 25.39 453,000 1,679,900 -40.9
20/01/2022
25.62
 6,276,300 24.61 25.86 24.54 993,400 993,700 0.7
19/01/2022
24.61
 11,133,900 23.25 24.81 22.13 2,547,000 80,700 75.1
18/01/2022
23.25
 8,869,400 26.17 26.17 23.25 1,305,600 480,200 25.4
17/01/2022
26.17
 4,100,300 26.86 27.29 25.35 2,026,400 725,300 43.7
14/01/2022
26.86
 7,100,600 26.86 27.68 25.31 610,900 478,000 4.4
13/01/2022
26.86
 14,528,100 28.88 29.27 26.86 1,345,500 587,700 26.3
12/01/2022
28.88
 21,541,100 29.43 29.43 27.37 3,346,900 705,200 98.3
11/01/2022
29.43
 16,059,300 28.73 30.13 28.57 2,704,000 1,008,200 64.5
10/01/2022
28.73
 13,380,600 30.44 31.83 28.73 1,068,200 880,200 6.7
07/01/2022
30.44
 10,015,600 29.54 31.06 29.43 807,000 167,400 24.7
06/01/2022
29.54
 14,184,100 27.64 29.54 27.64 793,100 155,400 23.8
05/01/2022
27.64
 15,855,000 27.33 28.88 27.17 821,600 1,714,600 -31.9
04/01/2022
27.33
 7,877,500 27.17 28.07 26.94 255,800 127,000 4.5
31/12/2021
27.17
 5,600,700 27.17 27.49 26.44 1,529,900 23,200 52.6
30/12/2021
27.17
 5,979,800 27.72 27.91 26.75 19,800 6,400 0.5
29/12/2021
27.72
 5,813,100 27.83 28.34 27.52 84,800 85,700 -0.0
28/12/2021
27.83
 9,862,000 27.33 28.38 27.21 1,392,300 22,400 49.5
27/12/2021
27.33
 4,830,500 26.71 27.56 25.93 514,700 506,600 1.9
24/12/2021
26.71
 9,859,200 26.36 26.86 25.23 685,100 604,000 2.7
23/12/2021
26.36
 17,441,500 28.34 28.34 26.36 46,200 1,335,800 -44.9
22/12/2021
28.34
 8,627,000 27.83 28.88 27.68 129,300 145,000 -0.6
21/12/2021
27.83
 10,048,400 27.56 28.42 26.98 650,700 163,800 17.7
20/12/2021
27.56
 12,020,900 28.11 28.11 26.79 549,300 855,500 -10.8
17/12/2021
28.11
 13,635,500 28.11 28.73 27.72 3,854,300 2,139,400 61.9
16/12/2021
28.11
 13,632,300 26.40 28.11 26.59 257,100 1,692,600 -51.5
15/12/2021
26.40
 9,234,700 25.86 26.75 25.70 88,100 20,100 2.3
14/12/2021
25.86
 9,778,400 26.48 26.79 25.66 364,000 313,800 1.8
13/12/2021
26.48
 10,125,400 25.66 27.02 25.78 291,900 669,500 -12.8
10/12/2021
25.66
 10,725,300 25.66 26.52 25.47 737,800 283,800 15.1
09/12/2021
25.66
 11,656,700 24.19 25.74 23.84 551,300 762,900 -6.5
08/12/2021
24.19
 6,068,800 24.22 24.81 24.11 156,300 226,000 -2.2
07/12/2021
24.22
 8,799,000 23.45 24.81 22.98 447,100 236,600 6.5
06/12/2021
23.45
 18,150,200 24.15 24.77 22.48 897,900 3,025,100 -64.5
03/12/2021
24.15
 15,145,900 25.00 26.13 24.15 534,000 2,933,000 -77.3

Chính sách bảo mật | Điều khoản sử dụng |