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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |