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)
13/07/2021
15.12
 3,538,100 14.85 15.12 14.52 168,400 39,000 2.8
12/07/2021
14.85
 10,380,300 15.53 15.53 14.45 3,715,000 344,500 73.3
09/07/2021
15.53
 6,451,500 15.49 15.73 14.72 1,906,500 209,000 38.8
08/07/2021
15.49
 7,530,600 14.79 15.80 14.85 1,782,700 194,800 35.2
07/07/2021
14.79
 9,081,400 14.38 14.85 14.21 2,578,800 1,872,000 15.5
06/07/2021
14.38
 15,302,400 15.46 15.46 14.38 2,916,800 1,856,400 23.0
05/07/2021
15.46
 9,525,400 16.07 16.07 15.39 603,600 126,200 -0.6
02/07/2021
16.07
 5,449,800 16.07 16.27 16.03 97,400 0 2.3
01/07/2021
16.07
 5,766,900 16.20 16.34 16.00 47,000 2,100 1.1
30/06/2021
16.20
 3,388,400 16.24 16.47 16.17 301,500 1,200 7.2
29/06/2021
16.24
 4,869,700 16.44 16.61 16.20 482,200 9,200 11.5
28/06/2021
16.44
 6,570,600 16.31 16.64 16.37 936,300 103,200 20.4
25/06/2021
16.31
 3,797,800 16.34 16.37 16.07 1,148,300 40,400 26.7
24/06/2021
16.34
 7,174,100 16.00 16.34 15.97 2,714,300 268,800 58.7
23/06/2021
16.00
 8,340,200 16.47 16.58 15.87 1,578,000 385,300 28.5
22/06/2021
16.47
 7,629,100 16.00 16.74 15.97 755,900 487,600 6.5
21/06/2021
16.00
 6,139,500 16.31 16.34 15.93 167,700 1,734,000 -37.2
18/06/2021
16.31
 8,917,100 16.31 16.37 15.53 2,160,400 4,642,800 -58.8
17/06/2021
16.31
 9,480,800 16.14 16.41 15.60 2,190,900 2,046,300 4.2
16/06/2021
16.14
 10,502,700 16.88 16.88 16.14 2,189,600 1,526,800 16.2
15/06/2021
16.88
 9,753,900 17.01 17.18 16.64 2,574,400 190,600 59.3
14/06/2021
17.01
 15,644,300 17.05 17.55 16.98 3,502,500 940,300 65.5
11/06/2021
17.05
 20,790,200 15.93 17.05 15.90 512,800 5,981,700 -133.4
10/06/2021
15.93
 20,089,200 16.27 16.47 15.26 602,000 7,191,600 -156.5
09/06/2021
16.27
 42,871,800 17.49 17.49 16.27 796,100 18,450,200 -427.2
08/06/2021
17.49
 26,667,600 18.77 18.77 17.49 736,300 8,927,800 -216.1
07/06/2021
18.77
 13,604,600 19.44 19.58 18.09 142,900 1,295,100 -32.1
04/06/2021
19.44
 11,504,800 19.51 19.78 19.11 326,400 1,330,700 -28.9
03/06/2021
19.51
 17,388,700 18.60 19.88 18.57 118,700 1,066,900 -26.6
02/06/2021
18.60
 10,360,300 18.80 18.90 18.30 11,800 539,100 -14.5
01/06/2021
18.80
 9,547,800 18.90 19.11 18.57 214,600 686,100 -13.1
31/05/2021
18.90
 13,322,700 18.30 19.24 18.03 2,349,500 1,183,400 31.4
28/05/2021
18.30
 8,892,500 18.23 18.57 18.09 628,300 671,400 -1.1
27/05/2021
18.23
 17,403,500 17.62 18.77 17.62 893,100 339,700 14.8
26/05/2021
17.62
 12,415,300 17.15 17.82 17.01 988,100 434,700 14.8
25/05/2021
17.15
 17,251,500 17.59 17.99 17.12 33,700 2,063,200 -52.2
24/05/2021
17.59
 21,624,300 16.44 17.59 16.47 155,800 534,400 -9.7
21/05/2021
16.44
 9,694,100 15.76 16.71 15.73 206,500 45,800 3.9
20/05/2021
15.76
 6,046,100 15.63 16.00 15.60 89,500 1,018,200 -21.7
19/05/2021
15.63
 5,362,000 15.63 16.00 15.39 132,800 157,800 -0.6
18/05/2021
15.63
 8,652,400 16.17 16.17 15.56 212,800 713,700 -11.7
17/05/2021
16.17
 5,139,100 16.44 16.61 16.07 14,700 641,100 -15.1
14/05/2021
16.44
 7,134,100 16.74 16.95 16.34 60,500 1,052,000 -24.4
13/05/2021
16.74
 12,108,400 16.64 17.12 16.54 605,000 301,600 7.6
12/05/2021
16.64
 5,871,400 16.27 16.74 16.20 625,500 59,200 13.9
11/05/2021
16.27
 11,763,300 15.80 16.81 15.80 93,700 56,200 1.0
10/05/2021
15.80
 4,513,600 15.76 15.87 15.56 836,000 72,300 17.8
07/05/2021
15.76
 5,582,600 15.73 16.20 15.56 417,500 907,900 -11.5
06/05/2021
15.73
 5,576,200 15.56 16.27 15.49 53,900 35,800 0.4
05/05/2021
15.56
 4,422,100 15.46 15.83 15.53 332,700 108,800 5.2
04/05/2021
15.46
 5,479,500 15.83 15.83 15.19 170,600 446,600 -6.3
29/04/2021
15.83
 5,445,800 15.66 15.97 15.49 1,163,600 11,900 27.0
28/04/2021
15.66
 4,365,700 15.49 15.80 15.36 208,200 76,400 3.0
27/04/2021
15.49
 5,666,500 15.22 15.66 14.92 867,900 92,000 17.6
26/04/2021
15.22
 8,605,800 16.24 16.27 15.12 309,800 455,300 -3.3
23/04/2021
16.24
 10,305,400 16.20 16.34 15.46 1,275,000 487,700 18.7
22/04/2021
16.20
 9,907,200 17.32 17.35 16.20 580,300 2,857,400 -66.3
20/04/2021
17.32
 13,733,900 17.32 17.79 16.74 565,300 15,300 14.3
19/04/2021
17.32
 16,272,100 16.37 17.32 16.07 2,032,400 198,700 46.2
16/04/2021
16.37
 8,312,500 16.47 16.74 16.07 1,390,300 419,800 23.6
15/04/2021
16.47
 12,856,600 16.10 16.88 15.87 84,000 1,519,500 -35.2
14/04/2021
16.10
 5,431,900 16.17 16.17 15.90 74,200 670,500 -14.1
13/04/2021
16.17
 8,486,300 16.81 16.85 15.97 126,200 478,000 -8.4
12/04/2021
16.81
 5,122,900 16.88 16.88 16.61 116,200 168,800 -1.3
09/04/2021
16.88
 2,369,800 17.01 17.01 16.74 98,000 109,400 -0.3
08/04/2021
17.01
 12,687,800 16.34 17.05 16.51 260,400 1,166,700 -22.6
07/04/2021
16.34
 4,612,800 16.34 16.34 16.10 110,000 1,047,000 -22.4
06/04/2021
16.34
 4,152,400 16.47 16.47 16.14 33,700 126,000 -2.2
05/04/2021
16.47
 4,107,400 16.54 16.74 16.24 438,300 198,300 6.0
02/04/2021
16.54
 4,586,100 16.61 16.85 16.41 158,700 68,300 2.2
01/04/2021
16.61
 6,316,000 16.20 16.68 16.07 416,300 88,900 8.0
31/03/2021
16.20
 5,038,100 16.24 16.27 15.97 353,400 185,100 4.1
30/03/2021
16.24
 7,179,000 15.97 16.47 16.10 275,800 80,600 4.7
29/03/2021
15.97
 3,930,700 15.80 16.14 15.53 41,800 113,300 -1.7
26/03/2021
15.80
 11,652,000 16.17 16.17 15.06 584,400 698,500 -2.7
25/03/2021
16.17
 4,586,400 16.31 16.37 15.90 5,405,801 5,354,101 1.2
24/03/2021
16.31
 6,619,000 16.17 16.58 15.76 690,800 541,700 3.5
23/03/2021
16.17
 10,755,200 16.64 16.64 15.93 392,500 1,065,200 -16.1
22/03/2021
16.64
 11,134,700 17.15 17.35 16.54 375,000 480,800 -2.4
19/03/2021
17.15
 6,648,900 17.01 17.35 17.01 1,363,600 664,200 17.9
18/03/2021
17.01
 8,789,300 16.54 17.28 16.47 186,200 58,500 3.2
17/03/2021
16.54
 5,352,100 16.54 16.68 16.34 8,000 1,936,800 -47.0
16/03/2021
16.54
 8,698,900 16.14 16.78 16.14 277,600 461,900 -4.5
15/03/2021
16.14
 5,172,000 16.20 16.24 16.07 214,200 503,500 -6.9
12/03/2021
16.20
 6,441,000 16.31 16.47 16.20 241,500 59,900 4.4
11/03/2021
16.31
 5,443,700 16.41 16.61 16.27 223,200 214,600 0.2
10/03/2021
16.41
 10,387,100 15.93 16.54 16.00 1,910,700 255,600 40.1
09/03/2021
15.93
 10,582,000 15.16 16.20 14.72 293,700 224,700 1.5
08/03/2021
15.16
 5,439,000 15.02 15.53 15.06 45,500 364,200 -7.2
05/03/2021
15.02
 7,849,800 15.26 15.26 14.52 40,200 385,100 -7.6
04/03/2021
15.26
 9,082,400 15.73 15.87 14.85 4,100 252,700 -5.7
03/03/2021
15.73
 8,905,700 15.60 16.00 15.46 48,800 552,600 -11.7
02/03/2021
15.60
 6,508,300 16.10 16.20 15.60 23,300 1,263,600 -29.2
01/03/2021
16.10
 4,363,700 15.87 16.20 15.87 93,400 22,900 1.7
26/02/2021
15.87
 8,867,000 15.53 16.00 15.06 616,400 2,617,200 -46.2
25/02/2021
15.53
 16,649,900 16.10 16.34 15.26 237,300 1,500,800 -29.6
24/02/2021
16.10
 10,849,800 16.71 17.15 15.56 405,800 227,700 4.5
23/02/2021
16.71
 4,761,700 16.81 16.95 16.58 390,600 584,900 -4.8
22/02/2021
16.81
 8,427,900 16.31 17.08 16.24 79,000 189,500 -2.6
19/02/2021
16.31
 7,848,700 16.41 16.54 16.14 321,100 857,700 -13.1

Chính sách bảo mật | Điều khoản sử dụng |