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)
02/12/2021
25.00
 15,849,200 25.82 26.09 24.65 276,700 5,249,400 -160.3
01/12/2021
25.82
 27,745,000 25.39 27.02 24.73 1,557,200 2,982,600 -46.2
30/11/2021
25.39
 4,623,500 23.76 25.39 25.39 1,400 422,000 -13.8
29/11/2021
23.76
 11,656,500 22.21 23.76 21.58 300,900 218,600 2.3
26/11/2021
22.21
 12,650,800 22.13 23.14 21.90 11,300 2,577,600 -74.2
25/11/2021
22.13
 24,114,600 20.69 22.13 20.81 496,700 3,732,300 -92.1
24/11/2021
20.69
 10,919,200 20.19 20.96 20.34 7,300 618,100 -16.2
23/11/2021
20.19
 11,005,000 19.18 20.34 18.83 136,700 3,900 3.3
22/11/2021
19.18
 16,097,300 20.61 20.61 19.18 1,513,600 311,700 30.0
19/11/2021
20.61
 15,010,000 21.20 21.43 19.72 88,000 719,500 -17.0
18/11/2021
21.20
 11,950,000 20.69 21.70 20.58 1,543,500 1,180,300 10.5
17/11/2021
20.69
 9,863,300 20.50 21.12 20.19 347,800 65,400 7.5
16/11/2021
20.50
 18,400,900 20.96 21.27 19.60 3,573,600 432,300 84.6
15/11/2021
20.96
 14,660,600 20.96 21.74 20.19 1,007,900 1,670,400 -18.6
12/11/2021
20.96
 11,316,000 20.42 21.27 20.34 532,200 631,400 -2.8
11/11/2021
20.42
 16,312,200 20.58 21.31 20.19 95,677 3,427,477 -89.1
10/11/2021
20.58
 16,116,800 20.50 20.89 20.19 18,600 1,262,600 -32.9
09/11/2021
20.50
 22,123,100 20.07 21.43 20.11 3,055,300 6,521,000 -91.3
08/11/2021
20.07
 19,078,000 18.79 20.07 18.60 2,338,100 661,400 43.0
05/11/2021
18.79
 9,997,000 18.09 19.02 17.90 1,686,200 228,900 35.0
04/11/2021
18.09
 6,936,400 18.09 18.48 17.78 925,000 365,600 14.5
03/11/2021
18.09
 19,923,500 19.37 19.80 18.05 2,083,900 2,355,500 -7.0
02/11/2021
19.37
 16,121,300 18.44 19.64 18.05 188,000 724,800 -13.1
01/11/2021
18.44
 11,216,000 18.75 18.98 18.28 151,500 464,100 -7.3
29/10/2021
18.75
 11,070,700 18.71 19.18 18.48 1,460,600 299,500 28.1
28/10/2021
18.71
 11,237,700 18.21 18.87 18.09 4,636,900 195,600 106.0
27/10/2021
18.21
 15,579,400 17.31 18.25 17.39 3,387,400 32,600 77.8
26/10/2021
17.31
 5,874,400 17.24 17.39 16.81 62,300 5,000 1.3
25/10/2021
17.24
 6,131,200 17.47 17.78 17.24 11,200 46,500 -0.8
22/10/2021
17.47
 13,488,900 16.89 17.78 16.96 31,600 1,729,200 -38.1
21/10/2021
16.89
 5,954,400 16.46 17.00 16.30 11,900 1,025,600 -22.0
20/10/2021
16.46
 5,598,700 16.62 16.89 16.07 72,800 1,895,000 -38.5
19/10/2021
16.62
 4,251,200 16.62 16.96 16.38 170,300 404,700 -5.0
18/10/2021
16.62
 5,582,600 16.73 17.00 16.62 49,000 866,600 -17.6
15/10/2021
16.73
 4,143,300 16.77 17.04 16.38 610,900 617,500 -0.1
14/10/2021
16.77
 7,194,600 16.69 17.24 16.69 76,100 1,014,100 -20.4
13/10/2021
16.69
 4,734,800 16.85 17.00 16.65 22,200 3,100 0.4
12/10/2021
16.85
 7,258,300 16.77 17.24 16.54 794,100 2,900 17.2
11/10/2021
16.77
 8,835,500 16.15 17.00 16.19 975,200 11,200 20.2
08/10/2021
16.15
 4,237,700 16.23 16.46 15.99 86,300 238,600 -3.2
07/10/2021
16.23
 13,628,200 15.33 16.38 15.41 109,300 106,700 0.1
06/10/2021
15.33
 6,873,900 14.75 15.33 14.75 134,200 387,000 -4.9
05/10/2021
14.75
 2,647,400 14.75 14.87 14.60 5,100 504,000 -9.5
04/10/2021
14.75
 3,233,800 14.60 14.75 14.21 101,100 12,000 1.6
01/10/2021
14.60
 2,420,000 14.83 14.87 14.56 416,750 424,150 -0.1
30/09/2021
14.83
 1,995,200 14.79 14.95 14.75 118,600 4,100 2.2
29/09/2021
14.79
 2,590,300 14.91 14.91 14.52 16,000 36,100 -0.4
28/09/2021
14.91
 4,093,600 14.75 14.91 14.44 1,008,800 10,000 18.8
27/09/2021
14.75
 3,582,800 15.26 15.37 14.75 870,100 82,100 15.2
24/09/2021
15.26
 2,651,000 15.37 15.45 15.14 118,800 7,900 2.2
23/09/2021
15.37
 7,718,800 15.02 15.84 15.10 17,800 36,700 -0.4
22/09/2021
15.02
 4,404,200 14.79 15.22 14.56 265,400 113,800 2.9
21/09/2021
14.79
 4,449,900 14.91 14.91 14.29 610,300 77,300 10.0
20/09/2021
14.91
 3,662,500 14.95 15.26 14.79 25,400 26,100 -0.0
17/09/2021
14.95
 3,788,600 14.52 14.99 14.52 69,500 300 1.3
16/09/2021
14.52
 2,533,400 14.56 14.95 14.52 13,900 37,600 -0.4
15/09/2021
14.56
 2,286,600 14.40 14.67 14.25 178,500 500,600 -6.0
14/09/2021
14.40
 4,878,000 14.91 14.91 14.40 495,100 735,700 -4.5
13/09/2021
14.91
 3,847,500 14.95 15.18 14.91 1,000 680,900 -13.1
10/09/2021
14.95
 3,685,600 15.30 15.45 14.91 15,800 890,400 -16.9
09/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
09/09/2021
15.30
 5,201,800 14.85 15.45 14.99 10,200 95,700 -1.7
08/09/2021
14.85
 5,395,900 14.85 15.12 14.65 1,435,200 304,200 24.8
07/09/2021
14.85
 4,232,200 15.46 15.53 14.72 17,500 135,300 -2.6
06/09/2021
15.46
 8,691,600 14.92 15.63 15.06 627,300 31,500 13.6
01/09/2021
14.92
 3,386,300 14.99 15.12 14.75 274,900 5,000 6.0
31/08/2021
14.99
 4,858,000 15.02 15.12 14.75 699,500 12,000 15.2
30/08/2021
15.02
 6,683,400 14.62 15.29 14.85 113,728 308,428 -4.3
27/08/2021
14.62
 3,400,100 14.11 14.65 13.94 343,100 9,200 7.1
26/08/2021
14.11
 2,780,200 14.25 14.48 14.11 9,000 119,800 -2.3
25/08/2021
14.25
 4,099,900 14.25 14.25 13.84 12,100 829,100 -17.0
24/08/2021
14.25
 5,803,500 14.14 14.45 14.04 187,100 283,400 -2.0
23/08/2021
14.14
 8,403,100 14.85 14.89 14.08 488,500 121,000 7.8
20/08/2021
14.85
 16,381,000 15.87 16.17 14.79 255,000 203,200 1.0
19/08/2021
15.87
 5,552,000 15.87 16.03 15.53 217,500 105,500 2.6
18/08/2021
15.87
 5,231,200 16.07 16.17 15.70 114,400 1,371,600 -29.6
17/08/2021
16.07
 5,291,400 16.07 16.47 15.87 5,500 405,300 -9.5
16/08/2021
16.07
 18,807,500 15.43 16.47 15.60 442,900 2,144,600 -40.6
13/08/2021
15.43
 3,642,600 15.33 15.49 14.99 98,800 504,000 -9.5
12/08/2021
15.33
 8,396,300 14.99 15.70 15.02 987,800 501,000 11.1
11/08/2021
14.99
 7,010,100 15.63 15.63 14.99 230,000 1,000,000 -17.4
10/08/2021
15.63
 5,366,700 15.83 15.93 15.39 515,300 657,800 -3.3
09/08/2021
15.83
 5,071,100 15.60 16.07 15.39 400,100 73,800 7.7
06/08/2021
15.60
 7,748,200 15.29 15.80 15.36 1,227,500 21,500 27.9
05/08/2021
15.29
 6,454,000 14.72 15.36 14.58 278,400 6,600 6.1
04/08/2021
14.72
 3,904,400 14.85 15.06 14.68 321,200 33,400 6.3
03/08/2021
14.85
 4,968,200 14.65 15.09 14.72 359,000 101,000 5.7
02/08/2021
14.65
 5,068,000 14.55 14.99 14.41 146,900 3,500 3.1
30/07/2021
14.55
 4,104,400 14.35 14.75 14.38 71,900 86,300 -0.3
29/07/2021
14.35
 3,927,100 14.01 14.52 14.04 93,700 2,200 1.9
28/07/2021
14.01
 2,856,100 14.18 14.31 14.01 254,000 5,100 5.2
27/07/2021
14.18
 3,938,800 14.25 14.45 14.11 17,500 300 0.4
26/07/2021
14.25
 3,008,400 13.98 14.52 13.71 286,900 500,000 -4.5
23/07/2021
13.98
 6,128,200 14.82 14.92 13.98 101,300 592,800 -10.5
22/07/2021
14.82
 7,713,000 13.91 14.85 13.81 2,064,500 8,700 44.5
21/07/2021
13.91
 4,168,800 13.71 14.18 13.71 388,400 200 8.1
20/07/2021
13.71
 8,102,400 13.57 13.71 12.83 273,500 91,000 3.6
19/07/2021
13.57
 15,023,700 14.58 14.58 13.57 2,655,900 535,900 43.3
16/07/2021
14.58
 4,325,700 15.06 15.06 14.58 165,900 1,238,600 -23.5
15/07/2021
15.06
 3,810,500 15.09 15.16 14.72 245,600 560,000 -6.9
14/07/2021
15.09
 3,125,800 15.12 15.39 14.58 74,900 92,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |