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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |