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)
04/08/2020
6.48
 3,696,020 6.12 6.48 6.14 460,380 222,940 2.2
03/08/2020
6.12
 3,073,400 5.93 6.12 5.91 167,340 404,110 -2.1
31/07/2020
5.93
 2,382,190 6.00 6.03 5.79 10,450 302,990 -2.6
30/07/2020
6.00
 1,778,370 5.96 6.10 5.97 542,660 238,690 2.6
29/07/2020
5.96
 3,655,750 6.16 6.16 5.74 542,660 238,690 2.6
28/07/2020
6.16
 3,753,640 5.93 6.16 5.87 211,690 152,200 0.5
27/07/2020
5.93
 7,351,080 6.37 6.37 5.93 1,149,130 423,310 6.4
24/07/2020
6.37
 11,411,250 6.85 6.92 6.37 1,993,820 5,699,900 -35.9
23/07/2020
6.85
 1,871,430 6.99 7.06 6.85 7,050 913,150 -9.3
22/07/2020
6.99
 4,087,310 6.85 7.19 6.82 356,420 1,794,700 -14.8
21/07/2020
6.85
 8,196,660 7.22 7.22 6.79 1,043,590 4,453,820 -34.8
20/07/2020
7.22
 5,272,010 7.53 7.53 7.22 310,910 1,894,380 -17.3
17/07/2020
7.53
 4,123,490 7.53 7.60 7.43 338,270 1,040,000 -7.8
16/07/2020
7.53
 5,227,230 7.70 7.76 7.43 316,200 1,761,210 -16.2
15/07/2020
7.70
 1,689,550 7.70 7.87 7.70 1,000 168,700 -1.9
14/07/2020
7.70
 1,386,070 7.70 7.76 7.63 4,900 112,630 -1.2
13/07/2020
7.70
 2,384,140 7.83 7.93 7.66 43,410 805,610 -8.8
10/07/2020
7.83
 2,449,670 7.83 7.90 7.76 33,400 110,000 -0.9
09/07/2020
7.83
 1,872,260 7.76 7.90 7.73 59,530 126,200 -0.8
08/07/2020
7.76
 1,765,920 7.76 7.87 7.73 300,850 316,600 -0.2
07/07/2020
7.76
 3,868,060 7.90 7.97 7.76 124,080 166,480 -0.5
06/07/2020
7.90
 2,941,680 7.76 7.93 7.70 297,200 78,500 2.5
03/07/2020
7.76
 2,188,290 7.73 7.76 7.60 62,620 311,970 -2.8
02/07/2020
7.73
 2,103,310 7.90 7.97 7.63 59,570 535,140 -5.5
01/07/2020
7.90
 2,602,810 7.56 7.90 7.43 343,700 311,740 0.3
30/06/2020
7.56
 3,477,890 7.63 7.83 7.22 461,400 653,650 -2.1
29/06/2020
7.63
 4,362,820 8.10 8.10 7.60 520,900 418,000 1.2
26/06/2020
8.10
 2,600,700 8.20 8.37 8.03 134,250 228,000 -1.1
25/06/2020
8.20
 4,732,980 8.17 8.30 7.97 2,152,740 535,060 19.6
24/06/2020
8.17
 5,056,370 8.54 8.57 8.17 281,000 201,670 1.0
23/06/2020
8.54
 4,732,200 8.51 8.68 8.41 1,480,000 747,100 9.2
22/06/2020
8.51
 3,918,460 8.57 8.74 8.47 20,740 462,230 -5.6
19/06/2020
8.57
 7,431,150 8.14 8.61 8.17 565,000 47,830 6.3
18/06/2020
8.14
 2,007,040 8.10 8.20 7.97 115,250 173,310 -0.7
17/06/2020
8.10
 3,035,560 8.27 8.37 8.03 191,300 146,140 0.5
16/06/2020
8.27
 5,277,160 7.90 8.30 8.03 1,356,320 41,810 15.7
15/06/2020
7.90
 5,548,940 8.10 8.44 7.80 232,770 452,460 -2.7
12/06/2020
8.10
 4,571,130 7.80 8.10 7.43 477,820 309,940 1.9
11/06/2020
7.80
 10,571,010 8.24 8.81 7.80 379,850 312,100 0.6
10/06/2020
8.24
 4,746,980 8.27 8.34 7.90 101,980 332,700 -2.8
09/06/2020
8.27
 4,151,720 8.37 8.44 8.24 662,080 432,230 2.9
08/06/2020
8.37
 5,098,320 8.10 8.44 8.24 1,591,120 88,320 18.6
05/06/2020
8.10
 2,954,610 8.03 8.10 7.90 164,480 57,000 1.3
04/06/2020
8.03
 5,967,690 7.83 8.20 7.90 230,800 105,480 1.5
03/06/2020
7.83
 2,993,870 7.70 7.87 7.66 93,560 66,680 0.3
02/06/2020
7.70
 4,904,190 7.66 7.93 7.66 317,770 108,480 2.4
01/06/2020
7.66
 4,008,630 7.63 7.80 7.63 210,430 196,200 0.2
29/05/2020
7.63
 2,691,620 7.63 7.63 7.53 582,680 52,000 6.0
28/05/2020
7.63
 4,669,830 7.53 7.80 7.46 3,416,690 2,769,140 7.4
27/05/2020
7.53
 4,709,960 7.80 7.87 7.53 758,740 470,180 3.3
26/05/2020
7.80
 4,142,750 7.63 7.83 7.60 415,510 128,620 3.3
25/05/2020
7.63
 2,928,850 7.49 7.66 7.39 186,850 297,760 -1.2
22/05/2020
7.49
 4,647,070 7.70 7.80 7.43 1,036,160 1,055,450 -0.3
21/05/2020
7.70
 5,877,420 7.36 7.83 7.36 756,730 65,910 7.8
20/05/2020
7.36
 2,829,310 7.43 7.49 7.26 335,710 943,990 -6.6
19/05/2020
7.43
 5,133,620 7.16 7.56 7.22 489,010 45,960 4.9
18/05/2020
7.16
 3,536,330 7.16 7.26 6.95 327,090 627,830 -3.2
15/05/2020
7.16
 3,059,930 7.43 7.46 7.12 232,340 57,230 1.9
14/05/2020
7.43
 3,325,670 7.39 7.60 7.19 297,590 101,440 2.2
13/05/2020
7.39
 6,033,090 7.02 7.49 6.85 467,830 52,410 4.5
12/05/2020
7.02
 4,155,510 6.89 7.12 6.74 15,420 836,250 -8.5
11/05/2020
6.89
 3,206,100 6.60 6.92 6.70 54,840 90,210 -0.4
08/05/2020
6.60
 3,773,140 6.56 6.89 6.56 298,560 278,260 0.2
07/05/2020
6.56
 2,215,250 6.41 6.61 6.46 140,350 258,800 -1.1
06/05/2020
6.41
 1,936,520 6.35 6.47 6.32 68,320 406,500 -3.2
05/05/2020
6.35
 2,413,260 6.31 6.41 6.18 34,970 436,880 -3.7
04/05/2020
6.31
 3,433,520 6.68 6.68 6.31 9,630 732,050 -6.9
29/04/2020
6.68
 1,700,850 6.72 6.79 6.56 11,830 506,120 -4.9
28/04/2020
6.72
 3,231,250 6.58 6.85 6.58 196,490 886,320 -6.9
27/04/2020
6.58
 3,443,940 6.45 6.64 6.45 39,050 1,465,790 -13.8
24/04/2020
6.45
 2,073,290 6.45 6.55 6.35 23,190 258,030 -2.2
23/04/2020
6.45
 3,163,420 6.58 6.85 6.45 800 346,100 -3.4
22/04/2020
6.58
 3,015,770 6.63 6.72 6.25 144,390 246,780 -1.0
21/04/2020
6.63
 6,581,580 7.12 7.19 6.63 117,490 365,010 -2.6
20/04/2020
7.12
 5,850,230 6.68 7.12 6.85 480 189,380 -2.0
17/04/2020
6.68
 5,622,480 6.25 6.68 6.27 13,000 1,250,640 -11.8
16/04/2020
6.25
 4,792,030 6.35 6.35 6.15 93,650 2,625,016 -23.4
15/04/2020
6.35
 4,435,250 6.04 6.38 6.08 181,380 992,300 -7.5
14/04/2020
6.04
 1,768,620 6.11 6.20 5.86 25,810 793,110 -6.8
13/04/2020
6.11
 1,323,360 6.10 6.25 6.08 64,650 73,790 -0.1
10/04/2020
6.10
 1,531,360 6.19 6.29 6.10 153,110 522,270 -3.4
09/04/2020
6.19
 2,446,980 6.14 6.41 6.17 27,350 229,620 -1.9
08/04/2020
6.14
 1,438,980 5.89 6.21 5.55 67,440 90,150 -0.2
07/04/2020
5.89
 2,278,480 6.00 6.14 5.81 82,950 872,380 -6.9
06/04/2020
6.00
 2,477,300 5.61 6.00 5.63 14,110 621,250 -5.4
03/04/2020
5.61
 1,613,750 5.25 5.61 5.40 13,750 336,000 -2.6
01/04/2020
5.25
 2,405,020 5.23 5.39 4.87 90,650 1,113,260 -7.8
31/03/2020
5.23
 3,790,910 5.62 5.62 5.23 46,350 363,090 -2.5
30/03/2020
5.62
 429,980 6.04 6.04 5.62 14,420 111,800 -0.8
27/03/2020
6.04
 1,963,340 6.35 6.41 6.04 224,810 610,660 -3.5
26/03/2020
6.35
 935,090 6.62 6.62 6.31 67,180 371,470 -2.9
25/03/2020
6.62
 1,282,610 6.35 6.65 6.48 72,680 368,160 -2.9
24/03/2020
6.35
 1,534,020 6.56 6.57 6.25 54,900 502,830 -4.2
23/03/2020
6.56
 3,637,850 7.06 7.06 6.56 58,330 675,880 -6.0
20/03/2020
7.06
 1,200,570 7.19 7.19 6.92 81,500 89,000 -0.1
19/03/2020
7.19
 2,166,850 7.36 7.36 6.95 145,600 421,790 -3.0
18/03/2020
7.36
 1,493,770 7.49 7.63 7.26 145,600 421,790 -3.0
17/03/2020
7.49
 1,503,100 7.19 7.53 6.82 50,000 292,390 -2.6
16/03/2020
7.19
 1,652,890 7.43 7.56 6.99 10,700 25,280 -0.2
13/03/2020
7.43
 3,448,410 7.43 7.49 6.92 57,850 763,000 -7.4

Chính sách bảo mật | Điều khoản sử dụng |