CTCP Tập đoàn Đất Xanh (dxg)

13.90
-0.10
(-0.71%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
20.42
 11,099,400 19.26 20.42 19.14 1,369,700 119,200 32.9
29/07/2022
19.26
 10,826,800 19.06 19.64 18.83 2,105,300 91,500 49.9
28/07/2022
19.06
 14,176,800 18.56 19.49 18.71 603,700 862,600 -6.4
27/07/2022
18.56
 11,182,800 17.47 18.56 17.39 154,900 20,400 3.2
26/07/2022
17.47
 11,314,700 17.00 17.62 17.00 145,400 103,000 1.0
25/07/2022
17.00
 4,239,200 17.08 17.24 16.73 1,500 66,600 -1.4
22/07/2022
17.08
 6,995,400 17.31 17.43 17.00 579,200 30,300 0.5
21/07/2022
17.31
 11,816,700 16.85 17.62 16.85 671,300 223,700 10.0
20/07/2022
16.85
 7,398,100 16.23 17.16 16.54 244,800 9,800 5.1
19/07/2022
16.23
 6,921,400 16.62 16.73 15.92 54,100 1,504,500 -30.3
18/07/2022
16.62
 8,734,400 17.04 17.28 16.30 20,200 1,304,400 -27.5
15/07/2022
17.04
 10,525,300 16.89 17.66 16.89 151,000 1,985,400 -40.3
14/07/2022
16.89
 8,037,400 16.58 17.04 16.30 133,500 4,200 2.8
13/07/2022
16.58
 9,954,000 16.96 17.04 16.50 6,200 1,703,200 -36.2
12/07/2022
16.96
 9,675,000 16.23 17.28 16.34 245,900 111,000 2.9
11/07/2022
16.23
 8,062,400 16.50 16.81 15.96 9,100 256,700 -5.2
08/07/2022
16.50
 18,235,300 15.45 16.50 15.68 242,600 1,835,500 -5.2
07/07/2022
15.45
 3,247,700 15.18 15.68 15.10 10,000 82,100 -1.4
06/07/2022
15.18
 6,230,200 15.53 16.23 15.14 8,600 1,025,500 -19.9
05/07/2022
15.53
 4,953,400 15.68 15.99 15.49 400 509,800 -10.2
04/07/2022
15.68
 3,171,700 15.30 15.88 15.45 1,300 129,900 -2.6
01/07/2022
15.30
 5,325,100 15.14 15.88 14.44 307,700 1,081,800 -15.2
30/06/2022
15.14
 6,782,400 15.84 16.15 14.99 335,100 902,300 -11.1
29/06/2022
15.84
 5,291,100 16.50 16.54 15.84 18,200 361,900 -7.1
28/06/2022
16.50
 6,150,600 16.30 17.04 15.99 614,100 133,500 10.2
27/06/2022
16.30
 5,840,300 15.92 16.65 15.80 913,400 644,400 5.7
24/06/2022
15.92
 6,610,100 15.68 16.58 15.53 683,300 240,700 9.1
23/06/2022
15.68
 7,045,500 14.67 15.68 14.52 579,200 30,300 11.1
22/06/2022
14.67
 6,905,600 14.33 15.30 14.33 233,500 889,400 -12.4
21/06/2022
14.33
 7,544,800 14.09 14.44 13.35 2,528,400 301,600 41.1
20/06/2022
14.09
 11,372,500 15.14 15.45 14.09 164,100 931,700 -14.4
17/06/2022
15.14
 15,545,300 15.61 15.61 14.52 5,372,100 1,852,000 68.6
16/06/2022
15.61
 8,719,200 16.27 16.93 15.53 1,131,000 2,806,600 -33.7
15/06/2022
16.27
 8,826,300 17.47 17.74 16.27 360,900 715,500 -7.4
14/06/2022
17.47
 7,794,300 17.24 18.13 16.38 1,365,200 98,400 28.5
13/06/2022
17.24
 8,735,200 18.52 18.52 17.24 1,112,100 33,600 23.9
10/06/2022
18.52
 12,930,400 19.22 19.76 18.36 2,079,300 1,228,900 20.3
09/06/2022
19.22
 13,104,600 17.97 19.22 18.40 2,822,500 26,500 69.2
08/06/2022
17.97
 6,041,200 16.81 17.97 17.08 303,000 31,000 6.3
07/06/2022
16.81
 20,238,500 18.05 18.05 16.81 1,198,800 3,521,600 -50.3
06/06/2022
18.05
 19,792,500 19.41 19.72 18.05 1,943,700 4,286,300 -56.6
03/06/2022
19.41
 9,302,000 20.07 20.19 19.14 309,700 812,400 -12.6
02/06/2022
20.07
 11,117,200 20.96 21.58 19.64 21,100 507,800 -12.6
01/06/2022
20.96
 7,315,900 21.47 21.70 20.65 1,434,100 842,900 16.0
31/05/2022
21.47
 7,390,600 21.90 22.05 21.20 1,005,100 256,600 20.7
30/05/2022
21.90
 8,812,800 21.20 22.32 21.24 217,200 61,300 4.4
27/05/2022
21.20
 6,011,400 21.12 21.58 21.04 192,700 750,700 -15.2
26/05/2022
21.12
 9,600,200 21.39 21.86 20.89 489,000 2,589,500 -57.1
25/05/2022
21.39
 11,455,700 20.58 21.55 20.07 316,800 2,743,700 -66.9
24/05/2022
20.58
 6,139,600 19.64 20.58 18.48 958,200 400,500 14.8
23/05/2022
19.64
 7,530,900 20.92 21.20 19.49 341,800 364,400 -0.6
20/05/2022
20.92
 11,712,100 19.80 20.96 19.57 676,100 69,600 16.3
19/05/2022
19.80
 6,318,600 20.73 20.73 19.64 4,607,500 4,189,700 10.7
18/05/2022
20.73
 8,899,800 20.34 21.58 20.11 2,191,900 1,223,600 25.9
17/05/2022
20.34
 19,260,100 19.41 20.58 18.05 1,134,500 1,115,100 0.5
16/05/2022
19.41
 11,159,000 20.85 21.35 19.41 465,100 703,700 -6.0
13/05/2022
20.85
 6,419,300 22.40 22.40 20.85 391,800 1,422,200 -27.9
12/05/2022
22.40
 5,232,400 24.07 24.07 22.40 336,100 241,400 2.5
11/05/2022
24.07
 7,717,100 23.60 24.11 22.28 242,600 1,835,500 -47.6
10/05/2022
23.60
 13,567,500 23.53 23.60 21.90 2,714,900 1,856,200 26.1
09/05/2022
23.53
 4,184,800 25.27 25.27 23.53 206,200 378,000 -5.2
06/05/2022
25.27
 7,456,200 27.17 27.17 25.27 591,900 1,678,100 -35.4
05/05/2022
27.17
 7,209,300 26.94 27.72 25.97 2,517,100 725,800 61.9
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

Chính sách bảo mật | Điều khoản sử dụng |