CTCP Tập đoàn Đất Xanh (dxg)

13.80
0.05
(0.36%)
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
(2026-02-23) 		-2 -12.50% 282,580,000 -21,601,400 -321.0
13.15
16
13.75
2 tháng
(2026-01-16) 		-1.90 -11.95% 568,722,800 -54,492,800 -819.9
13.15
16
13.75
3 tháng
(2025-12-17) 		-2.85 -16.91% 828,098,000 -65,459,700 -992.8
13.15
18.15
13.75
6 tháng
(2025-09-18) 		-8.90 -38.86% 2,200,500,500 -120,138,800 -2,065.9
13.15
23.40
13.75
12 tháng
(2025-03-24) 		-0.15 -1.03% 4,687,423,400 -94,335,205 -2,099.0
10.51
24.20
13.75
24 tháng
(2024-03-27) 		-2.65 -15.89% 7,680,532,700 -90,099,826 -1,943.7
10
24.20
13.75
36 tháng
(2023-04-03) 		3.60 34.56% 12,187,380,500 -108,474,774 -2,243.6
9.74
24.20
13.75
60 tháng
(2021-04-12) 		-2.81 -16.72% 17,236,335,900 -179,575,286 -3,106.5
6.62
36.30
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2020
9.25
 8,878,500 9.11 9.45 9.11 1,978,480 696,830 17.6
12/11/2020
9.11
 8,413,880 8.61 9.11 8.61 1,002,200 21,180 12.9
11/11/2020
8.61
 5,525,070 8.61 8.81 8.57 529,920 1,560,000 -13.1
10/11/2020
8.61
 7,255,800 8.71 8.88 8.61 1,094,760 1,128,880 -0.4
09/11/2020
8.71
 9,824,290 8.51 8.91 8.54 133,160 1,813,150 -21.8
06/11/2020
8.51
 8,963,860 8.27 8.57 8.24 710,140 947,560 -3.0
05/11/2020
8.27
 4,292,580 8.34 8.51 8.24 205,650 457,200 -3.1
04/11/2020
8.34
 10,720,570 7.97 8.44 7.97 90,130 681,510 -7.2
03/11/2020
7.97
 2,440,160 7.93 8.03 7.90 350,100 355,640 -0.1
02/11/2020
7.93
 2,130,420 7.76 8.20 7.83 189,040 666,300 -5.6
30/10/2020
7.76
 7,742,800 7.70 7.80 7.56 2,007,110 137,600 21.2
29/10/2020
7.70
 4,112,320 7.70 7.83 7.53 915,180 3,080 10.3
28/10/2020
7.70
 4,863,550 7.90 7.97 7.66 902,250 31,040 10.1
27/10/2020
7.90
 4,049,310 7.97 8.03 7.83 552,783 288,103 3.1
26/10/2020
7.97
 3,918,830 8.24 8.27 7.97 215,140 188,880 0.3
23/10/2020
8.24
 3,599,520 8.24 8.37 8.20 349,660 360,860 -0.1
22/10/2020
8.24
 5,693,450 7.97 8.24 7.87 6,738,612 6,562,412 2.1
21/10/2020
7.97
 9,070,740 8.27 8.27 7.97 2,387,610 256,120 25.7
20/10/2020
8.27
 6,227,250 8.24 8.27 8.03 999,770 0 12.0
19/10/2020
8.24
 7,954,440 8.03 8.24 7.97 3,394,130 479,490 35.3
16/10/2020
8.03
 13,617,210 7.53 8.03 7.43 2,271,801 2,374,131 -1.4
15/10/2020
7.53
 5,082,640 7.49 7.70 7.46 526,200 1,121,460 -6.7
14/10/2020
7.49
 1,800,370 7.46 7.53 7.43 41,470 3,000 0.4
13/10/2020
7.46
 3,564,950 7.33 7.60 7.26 245,430 9,210 2.6
12/10/2020
7.33
 6,563,040 7.56 7.70 7.29 160,950 1,659,000 -16.6
09/10/2020
7.56
 3,533,190 7.53 7.66 7.53 125,280 453,730 -3.7
08/10/2020
7.53
 7,008,310 7.70 7.70 7.46 585,350 562,820 0.3
07/10/2020
7.70
 6,639,440 7.70 7.90 7.60 1,223,010 55,210 13.5
06/10/2020
7.70
 7,630,010 7.39 7.70 7.36 1,572,000 74,680 16.7
05/10/2020
7.39
 11,928,320 6.95 7.43 6.99 696,940 920,670 -2.5
02/10/2020
6.95
 3,661,860 6.99 7.06 6.79 88,180 28,420 0.6
01/10/2020
6.99
 2,928,090 6.82 7.06 6.82 141,720 221,470 -0.8
30/09/2020
6.82
 3,825,560 6.79 6.92 6.79 13,080 1,005,500 -10.0
29/09/2020
6.79
 5,110,180 7.02 7.09 6.75 47,700 1,022,350 -10.0
28/09/2020
7.02
 3,231,740 6.92 7.09 6.95 510,360 219,230 3.0
25/09/2020
6.92
 3,816,130 7.02 7.09 6.89 104,000 97,000 0.1
24/09/2020
7.02
 4,128,990 7.09 7.12 6.99 158,420 1,183,800 -10.7
23/09/2020
7.09
 4,116,900 7.09 7.19 7.02 160,500 1,166,000 -10.5
22/09/2020
7.09
 2,771,550 7.12 7.16 7.02 207,390 85,000 1.3
21/09/2020
7.12
 4,993,360 7.16 7.36 7.09 69,970 324,000 -2.7
18/09/2020
7.16
 4,736,790 6.99 7.16 6.95 76,590 459,260 -4.0
17/09/2020
6.99
 6,899,280 6.89 7.12 6.89 1,000 734,830 -7.6
16/09/2020
6.89
 4,385,570 6.82 6.89 6.74 115,000 1,359,610 -12.5
15/09/2020
6.82
 3,257,410 6.85 6.95 6.79 9,000 375,830 -3.7
14/09/2020
6.85
 4,634,430 6.73 6.92 6.75 83,290 110,990 -0.3
11/09/2020
6.73
 2,200,080 6.70 6.74 6.65 127,010 103,500 0.2
10/09/2020
6.70
 2,740,380 6.62 6.79 6.63 230,160 182,640 0.5
09/09/2020
6.62
 1,996,420 6.60 6.62 6.52 174,050 139,000 0.3
08/09/2020
6.60
 2,495,520 6.59 6.65 6.54 131,800 239,520 -1.0
07/09/2020
6.59
 3,418,190 6.75 6.79 6.59 228,690 110,670 1.2
04/09/2020
6.75
 3,548,600 6.85 6.85 6.67 592,820 209,320 3.8
03/09/2020
6.85
 4,453,810 6.67 6.85 6.72 385,400 247,880 1.4
01/09/2020
6.67
 2,184,340 6.54 6.71 6.55 176,060 89,930 0.8
31/08/2020
6.54
 8,034,040 6.75 6.82 6.48 71,760 1,906,318 -17.9
28/08/2020
6.75
 4,156,640 6.79 6.89 6.75 10,760 647,170 -6.4
27/08/2020
6.79
 5,019,040 6.85 6.89 6.74 224,100 1,093,960 -8.8
26/08/2020
6.85
 7,224,410 6.85 7.12 6.85 69,700 82,980 -0.1
25/08/2020
6.85
 8,210,100 6.41 6.85 6.45 497,400 21,510 4.6
24/08/2020
6.41
 5,507,820 6.24 6.45 6.26 453,160 972,000 -4.9
21/08/2020
6.24
 3,636,930 6.27 6.32 6.22 814,481 1,561,891 -6.9
20/08/2020
6.27
 6,230,810 6.11 6.31 6.02 415,090 2,403,790 -18.0
19/08/2020
6.11
 8,475,830 6.21 6.21 5.98 289,180 1,599,730 -11.8
18/08/2020
6.21
 5,120,300 6.37 6.37 6.21 376,330 1,124,480 -6.9
17/08/2020
6.37
 5,601,570 6.54 6.54 6.22 2,470 118,000 -1.1
14/08/2020
6.54
 8,018,820 6.41 6.66 6.41 64,390 1,455,260 -13.4
13/08/2020
6.41
 4,541,550 6.41 6.54 6.41 210,500 2,500,400 -21.8
12/08/2020
6.41
 2,941,140 6.43 6.49 6.38 103,000 1,934,520 -17.4
11/08/2020
6.43
 2,344,220 6.51 6.56 6.42 240,300 1,259,260 -9.7
10/08/2020
6.51
 2,498,210 6.36 6.62 6.36 305,020 113,000 1.7
07/08/2020
6.36
 2,739,810 6.38 6.41 6.29 252,860 189,520 0.6
06/08/2020
6.38
 2,409,130 6.48 6.49 6.37 572,500 592,640 -0.2
05/08/2020
6.48
 3,165,320 6.48 6.60 6.38 320,990 682,840 -3.5

Chính sách bảo mật | Điều khoản sử dụng |