CTCP Tập đoàn Đất Xanh (dxg)

15.35
0.15
(0.99%)
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
(2025-12-30) 		-2.30 -13.14% 307,858,300 -36,839,900 -583.3
14.65
17.50
15.20
2 tháng
(2025-12-01) 		-3.20 -17.39% 555,801,400 -51,594,000 -850.1
14.65
19.15
15.20
3 tháng
(2025-10-31) 		-5.05 -24.94% 885,699,900 -67,188,300 -1,141.8
14.65
20.25
15.20
6 tháng
(2025-08-04) 		-4.80 -24% 2,606,841,500 -106,904,022 -1,994.5
14.65
24.20
15.20
12 tháng
(2025-02-03) 		2.59 20.57% 4,682,936,400 -57,786,437 -1,545.0
10.51
24.20
15.20
24 tháng
(2024-02-15) 		-0.13 -0.87% 7,685,582,500 -64,468,526 -1,586.1
10
24.20
15.20
36 tháng
(2023-02-14) 		7.24 90.99% 12,231,083,400 -112,470,006 -2,148.9
7.62
24.20
15.20
60 tháng
(2021-02-24) 		-0.90 -5.60% 17,054,405,100 -155,280,386 -2,809.4
6.62
36.30
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
16.41
 7,658,600 16.58 16.71 16.14 667,900 1,279,100 -14.9
17/02/2021
16.58
 6,760,600 15.49 16.58 15.87 826,100 532,800 7.2
09/02/2021
15.49
 9,518,700 14.48 15.49 14.18 759,600 875,600 -2.4
08/02/2021
14.48
 9,398,500 15.19 15.33 14.14 6,300 699,900 -14.8
05/02/2021
15.19
 9,873,900 14.38 15.36 14.28 45,900 280,900 -5.3
04/02/2021
14.38
 6,704,500 14.08 14.45 13.81 887,500 796,300 1.9
03/02/2021
14.08
 9,236,800 13.17 14.08 13.37 930,100 1,626,900 -14.1
02/02/2021
13.17
 5,720,500 12.32 13.17 12.02 930,200 166,200 14.2
01/02/2021
12.32
 9,771,800 13.23 13.23 12.32 812,300 288,900 9.7
29/01/2021
13.23
 10,873,600 13.20 13.64 12.56 2,124,700 2,055,800 1.3
28/01/2021
13.20
 8,491,100 14.18 14.18 13.20 343,400 26,500 6.3
27/01/2021
14.18
 11,974,500 14.85 15.09 13.84 1,329,900 846,200 10.7
26/01/2021
14.85
 18,918,700 14.45 15.43 14.04 231,500 1,661,500 -32.2
25/01/2021
14.45
 6,780,500 13.50 14.45 13.64 2,043,100 647,400 27.0
22/01/2021
13.50
 14,537,000 12.63 13.50 12.90 1,564,700 1,138,800 8.4
21/01/2021
12.63
 14,684,200 11.82 12.63 11.82 1,253,600 707,300 10.3
20/01/2021
11.82
 11,099,200 11.68 11.88 11.07 510,700 307,200 3.5
19/01/2021
11.68
 8,471,400 12.25 12.29 11.41 1,664,900 62,100 27.6
18/01/2021
12.25
 10,474,200 11.75 12.46 11.51 505,000 517,600 -0.3
15/01/2021
11.75
 33,157,400 12.32 12.42 11.48 1,058,400 1,706,700 -11.6
14/01/2021
12.32
 11,958,900 11.88 12.39 11.88 2,763,000 521,600 40.8
13/01/2021
11.88
 6,410,600 11.92 12.12 11.82 460,500 1,832,100 -24.3
12/01/2021
11.92
 6,723,000 11.85 12.09 11.78 68,500 1,895,400 -33.8
11/01/2021
11.85
 9,155,000 11.58 12.25 11.44 93,800 1,688,600 -28.2
08/01/2021
11.58
 11,163,500 11.71 11.82 11.44 36,300 3,090,000 -52.6
07/01/2021
11.71
 6,674,900 11.51 11.82 11.51 240,100 612,200 -6.4
06/01/2021
11.51
 9,526,300 11.48 11.85 11.41 838,100 638,000 3.5
05/01/2021
11.48
 8,214,400 11.07 11.61 10.97 1,142,200 62,700 18.3
04/01/2021
11.07
 9,625,600 10.77 11.41 10.80 755,100 1,012,800 -4.2
31/12/2020
10.77
 4,722,720 10.77 10.84 10.67 108,690 27,540 1.3
30/12/2020
10.77
 6,654,540 10.94 11.11 10.73 564,220 286,100 4.5
29/12/2020
10.94
 15,654,280 10.26 10.97 10.13 717,770 299,050 6.6
28/12/2020
10.26
 7,610,500 10.26 10.43 10.09 558,920 1,486,590 -14.1
25/12/2020
10.26
 6,045,550 10.13 10.26 9.92 3,510 50,590 -0.7
24/12/2020
10.13
 7,374,950 10.43 10.43 9.79 636,970 209,940 6.3
23/12/2020
10.43
 8,194,840 10.60 10.67 10.36 424,360 203,210 3.4
22/12/2020
10.60
 13,874,520 10.03 10.70 9.92 1,218,520 1,719,310 -7.9
21/12/2020
10.03
 9,004,520 9.99 10.26 9.96 172,360 946,740 -11.6
18/12/2020
9.99
 10,482,090 9.89 10.09 9.76 61,150 881,010 -12.0
17/12/2020
9.89
 10,969,150 10.09 10.09 9.82 530,210 2,099,590 -23.1
16/12/2020
10.09
 4,876,270 10.06 10.36 10.06 246,210 387,270 -2.2
15/12/2020
10.06
 10,177,630 10.09 10.46 9.99 415,860 2,573,860 -32.3
14/12/2020
10.09
 4,377,700 9.99 10.23 9.99 32,490 1,022,310 -14.8
11/12/2020
9.99
 6,130,320 9.92 10.06 9.86 204,810 821,000 -9.1
10/12/2020
9.92
 7,412,550 10.13 10.19 9.92 1,080,070 51,180 15.3
09/12/2020
10.13
 5,632,390 10.09 10.30 10.09 1,339,120 181,670 17.5
08/12/2020
10.09
 4,550,090 10.03 10.19 9.96 587,860 132,910 6.8
07/12/2020
10.03
 4,251,900 10.03 10.16 9.99 420,030 25,180 5.9
04/12/2020
10.03
 11,123,290 9.72 10.30 9.72 1,728,930 508,470 17.8
03/12/2020
9.72
 3,070,720 9.76 9.79 9.65 176,700 61,820 1.7
02/12/2020
9.76
 6,318,020 9.55 9.92 9.52 1,072,710 2,320 15.4
01/12/2020
9.55
 8,775,790 9.38 9.62 9.25 729,880 1,000,000 -3.8
30/11/2020
9.38
 6,700,920 9.59 9.76 9.38 1,023,360 1,075,720 -0.7
27/11/2020
9.59
 8,728,300 9.25 9.62 9.28 662,700 1,762,150 -15.5
26/11/2020
9.25
 4,353,330 9.28 9.28 9.11 567,530 1,206,670 -8.7
25/11/2020
9.28
 3,669,890 9.32 9.42 9.22 1,212,220 857,360 4.9
24/11/2020
9.32
 7,042,600 9.38 9.49 9.11 868,830 598,660 3.7
23/11/2020
9.38
 5,916,270 9.62 9.62 9.38 970,210 1,892,690 -12.9
20/11/2020
9.62
 5,216,160 9.52 9.69 9.35 1,665,100 569,030 15.4
19/11/2020
9.52
 4,951,700 9.55 9.55 9.32 839,190 235,050 8.5
18/11/2020
9.55
 7,384,800 9.45 9.55 9.32 1,607,070 456,020 16.1
17/11/2020
9.45
 6,485,300 8.98 9.45 8.98 405,850 24,900 5.2
16/11/2020
8.98
 9,891,530 9.25 9.32 8.95 909,940 2,550,900 -22.0

Chính sách bảo mật | Điều khoản sử dụng |