CTCP Tập đoàn Đất Xanh (dxg)

12.80
-0.15
(-1.16%)
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
(2026-05-13) 		-3 -18.81% 277,860,800 -8,553,528 0
12.80
16.05
12.80
2 tháng
(2026-04-13) 		-2.50 -16.18% 581,782,900 -5,686,259 0
12.80
16.20
12.80
3 tháng
(2026-03-16) 		-1.05 -7.50% 991,990,400 -6,035,264 -110.1
12.80
16.20
12.80
6 tháng
(2025-12-15) 		-3.35 -20.55% 1,838,001,800 -73,631,764 -1,137.0
12.80
18.15
12.80
12 tháng
(2025-06-17) 		-3.20 -19.81% 4,793,039,500 -123,507,458 -2,226.6
12.80
24.20
12.80
24 tháng
(2024-06-24) 		-0.17 -1.29% 8,012,681,800 -99,342,460 -2,138.0
10
24.20
12.80
36 tháng
(2023-06-28) 		0.80 6.57% 12,080,155,700 -102,282,606 -2,183.4
10
24.20
12.80
60 tháng
(2021-07-08) 		-2.54 -16.42% 17,592,698,100 -154,060,750 -2,401.5
6.62
36.30
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
10.48
 10,228,400 9.98 10.64 10.25 239,400 115,300 1.7
27/10/2022
9.98
 6,090,400 9.36 9.98 9.39 1,096,300 111,800 12.4
26/10/2022
9.36
 11,797,200 10.05 10.33 9.36 875,000 1,334,800 -5.8
25/10/2022
10.05
 11,717,300 10.79 11.10 10.05 956,600 121,500 11.3
24/10/2022
10.79
 8,185,300 11.57 11.65 10.79 445,600 26,700 5.9
21/10/2022
11.57
 11,460,600 12.42 12.66 11.57 24,400 1,670,200 -24.8
20/10/2022
12.42
 5,569,900 12.93 13.04 12.42 122,400 461,400 -5.6
19/10/2022
12.93
 4,343,400 13.04 13.39 12.93 638,100 242,800 6.7
18/10/2022
13.04
 12,399,300 12.27 13.12 12.46 1,097,300 4,014,400 -49.0
17/10/2022
12.27
 4,983,100 12.81 12.81 11.96 170,600 40,103 2.1
14/10/2022
12.81
 7,129,300 12.69 13.28 12.73 580,200 1,718,200 -18.8
13/10/2022
12.69
 5,651,300 12.50 12.85 12.46 1,078,900 2,225,300 -18.7
12/10/2022
12.50
 7,480,300 11.96 12.73 11.30 1,247,310 6,500 20.0
11/10/2022
11.96
 13,630,600 12.85 12.85 11.96 131,300 1,182,610 -16.2
10/10/2022
12.85
 5,923,900 12.69 13.12 12.11 677,800 58,400 10.3
07/10/2022
12.69
 22,861,100 13.63 13.63 12.69 862,200 6,603,400 -93.9
06/10/2022
13.63
 9,194,500 14.64 14.91 13.63 118,900 117,860 0.0
05/10/2022
14.64
 6,233,000 13.70 14.64 13.98 579,800 200 10.9
04/10/2022
13.70
 13,858,900 14.67 14.95 13.67 914,000 3,044,413 -37.6
03/10/2022
14.67
 7,218,700 15.76 15.84 14.67 48,010 494,042 -8.4
30/09/2022
15.76
 13,242,500 15.53 15.92 14.52 4,545,800 2,226,815 47.1
29/09/2022
15.53
 10,810,800 16.69 17.20 15.53 1,787,900 1,175,246 12.3
28/09/2022
16.69
 8,698,700 16.69 17.28 16.15 734,500 1,473,660 -15.9
27/09/2022
16.69
 17,791,400 17.94 17.94 16.69 8,100 2,368,111 -50.7
26/09/2022
17.94
 11,461,200 19.26 19.26 17.94 5,255,200 6,853,080 -36.9
23/09/2022
19.26
 12,758,300 20.03 20.19 18.94 645,300 1,067,519 -10.5
22/09/2022
20.03
 10,655,400 19.33 20.11 19.02 669,900 531,494 3.6
21/09/2022
19.33
 9,732,800 19.37 19.95 19.10 26,500 1,002,500 -24.3
20/09/2022
19.37
 7,045,100 18.71 19.60 18.60 205,600 54,500 3.8
19/09/2022
18.71
 10,769,000 19.10 19.57 18.71 444,200 109,680 8.1
16/09/2022
19.10
 11,392,300 19.95 19.95 19.10 464,645 2,974,130 -61.7
15/09/2022
19.95
 7,165,500 20.19 20.46 19.95 22,100 316,612 17.9
14/09/2022
20.19
 13,330,500 19.14 20.26 18.63 721,125 33,935 -9.1
13/09/2022
19.14
 9,270,200 19.14 19.26 18.60 336,000 2,042,790 -9.1
12/09/2022
19.14
 7,232,600 19.57 19.72 19.14 100,600 232,979 0.4
09/09/2022
19.57
 8,302,000 18.94 19.57 18.48 62,300 46,400 0.4
08/09/2022
18.94
 9,286,900 19.14 19.49 18.63 428,500 28,200 9.8
07/09/2022
19.14
 14,177,100 20.58 20.61 19.14 43,100 123,200 -2.0
06/09/2022
20.58
 9,651,100 20.11 20.85 19.99 206,100 413,800 -5.5
05/09/2022
20.11
 5,767,900 20.58 20.81 20.11 1,100 284,400 -7.3
31/08/2022
20.58
 9,433,900 20.19 20.58 19.88 762,800 546,300 5.7
30/08/2022
20.19
 11,439,300 21.12 21.43 20.19 1,366,800 385,800 25.5
29/08/2022
21.12
 23,397,300 21.74 21.74 20.23 1,149,600 169,000 26.7
26/08/2022
21.74
 14,374,700 21.86 22.79 21.74 76,600 381,800 -8.5
25/08/2022
21.86
 7,214,400 22.01 22.32 21.86 13,400 72,500 -1.7
24/08/2022
22.01
 7,061,400 22.21 22.44 21.78 1,341,000 1,637,900 -8.4
23/08/2022
22.21
 10,503,400 21.74 22.28 21.35 1,055,100 57,100 28.5
22/08/2022
21.74
 11,184,800 22.52 22.52 21.43 12,100 364,400 -9.9
19/08/2022
22.52
 11,541,700 22.24 23.02 21.97 79,700 1,883,400 -52.3
18/08/2022
22.24
 5,288,100 22.28 22.36 21.78 51,600 593,600 -15.5
17/08/2022
22.28
 11,381,300 21.66 22.83 21.70 1,606,720 334,920 36.5
16/08/2022
21.66
 7,924,200 21.74 21.97 21.31 1,523,700 802,000 20.1
15/08/2022
21.74
 8,556,100 21.74 22.24 21.66 216,600 314,300 -2.7
12/08/2022
21.74
 5,687,800 21.58 21.90 21.43 76,700 386,100 -8.7
11/08/2022
21.58
 8,868,300 21.74 22.17 21.12 567,000 686,100 -3.3
10/08/2022
21.74
 15,593,000 20.96 22.40 20.81 37,000 131,800 -2.7
09/08/2022
20.96
 8,976,000 20.81 21.16 20.42 14,500 860,100 -22.8
08/08/2022
20.81
 9,679,100 21.24 21.58 20.58 40,500 415,800 -10.1
05/08/2022
21.24
 8,290,700 20.73 21.31 20.42 570,900 158,200 11.3
04/08/2022
20.73
 9,003,400 20.96 21.16 20.42 910,400 1,742,300 -22.2
03/08/2022
20.96
 8,674,200 20.38 21.08 20.03 935,600 174,100 20.6
02/08/2022
20.38
 13,145,500 20.42 20.69 20.03 1,369,300 1,595,700 -5.9
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

Chính sách bảo mật | Điều khoản sử dụng |