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) 		-2.25 -14.06% 307,166,200 -22,022,100 -326.9
13.15
16
13.80
2 tháng
(2026-01-19) 		-1.95 -12.42% 582,462,900 -52,638,600 -789.7
13.15
16
13.80
3 tháng
(2025-12-18) 		-3.50 -20.29% 846,124,600 -65,000,300 -983.8
13.15
18.15
13.80
6 tháng
(2025-09-19) 		-9.25 -40.22% 2,196,971,200 -121,147,700 -2,084.8
13.15
23.40
13.80
12 tháng
(2025-03-24) 		-0.40 -2.79% 4,712,009,600 -94,755,905 -2,105.0
10.51
24.20
13.80
24 tháng
(2024-03-28) 		-2.65 -16.16% 7,683,780,900 -90,518,026 -1,949.6
10
24.20
13.80
36 tháng
(2023-04-03) 		3.35 32.16% 12,211,966,700 -108,895,474 -2,249.5
9.74
24.20
13.80
60 tháng
(2021-04-13) 		-2.42 -14.97% 17,255,799,200 -179,943,386 -3,111.1
6.62
36.30
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2019
10.06
 583,710 10.06 10.14 9.93 147,000 0 2.8
28/05/2019
10.06
 875,310 10.14 10.19 9.90 43,170 56,500 -0.2
27/05/2019
10.14
 534,500 10.22 10.22 10.09 31,060 570 0.6
24/05/2019
10.22
 1,758,270 10.35 10.46 10.22 300,390 652,000 -6.9
23/05/2019
10.35
 1,062,900 10.09 10.35 10.03 358,110 178,410 3.4
22/05/2019
10.09
 690,760 10.09 10.22 10.09 109,600 138,480 -0.6
21/05/2019
10.09
 1,429,290 10.03 10.25 9.98 263,200 718,850 -8.6
20/05/2019
10.03
 765,840 10.03 10.19 10.01 41,920 126,000 -1.6
17/05/2019
10.03
 737,290 10.17 10.25 10.03 1,300 49,320 -0.9
16/05/2019
10.17
 874,070 10.25 10.38 10.17 89,610 200,000 -2.1
15/05/2019
10.25
 1,442,540 10.09 10.32 10.09 184,430 424,230 -4.6
14/05/2019
10.09
 1,385,780 10.19 10.19 9.93 348,490 319,960 0.6
13/05/2019
10.19
 1,910,350 10.22 10.40 9.98 347,200 545,700 -3.8
10/05/2019
10.22
 1,938,650 10.09 10.38 10.09 564,050 1,078,950 -9.9
09/05/2019
10.09
 3,955,860 9.50 10.17 9.55 188,720 2,097,610 -34.9
08/05/2019
9.50
 2,786,240 9.93 9.93 9.50 336,200 633,910 -5.4
07/05/2019
9.93
 1,344,580 10.17 10.46 9.93 45,590 390,270 -6.6
06/05/2019
10.17
 2,468,650 10.91 10.91 10.17 112,100 1,083,350 -18.7
03/05/2019
10.91
 1,302,150 11.20 11.23 10.80 321,200 246,200 1.5
02/05/2019
11.20
 370,540 11.31 11.44 11.20 88,460 93,000 -0.1
26/04/2019
11.31
 374,550 11.31 11.36 11.25 0 0 0
25/04/2019
11.31
 426,400 11.41 11.49 11.31 168,200 153,170 0.3
24/04/2019
11.41
 518,030 11.36 11.55 11.36 128,800 52,000 1.7
23/04/2019
11.36
 772,320 11.60 11.60 11.33 676,530 942,420 -5.7
22/04/2019
11.60
 1,631,320 11.68 11.70 11.47 24,350 722,000 -15.3
19/04/2019
11.68
 1,282,200 11.20 11.78 11.15 17,980 0 0.4
18/04/2019
11.20
 843,180 11.68 11.70 11.20 50,900 38,470 0.3
17/04/2019
11.68
 659,210 11.78 11.92 11.68 364,990 10,170 7.9
16/04/2019
11.78
 683,320 11.94 11.94 11.60 236,910 6,780 5.1
12/04/2019
11.94
 442,370 11.92 12.02 11.89 90,910 44,000 1.1
11/04/2019
11.92
 739,990 11.84 12.00 11.81 277,250 76,070 4.5
10/04/2019
11.84
 900,620 12.05 12.05 11.81 258,050 318,580 -1.3
09/04/2019
12.05
 788,760 12.29 12.37 12.02 13,720 40,000 -0.6
08/04/2019
12.29
 598,770 12.37 12.47 12.21 100 19,320 -0.4
05/04/2019
12.37
 1,260,630 11.97 12.47 11.97 412,070 2,000 8.8
04/04/2019
11.97
 731,410 11.89 12.08 11.89 47,500 30,590 0.4
03/04/2019
11.89
 815,560 11.86 12.00 11.86 242,400 211,530 0.7
02/04/2019
11.86
 550,330 11.92 12.08 11.84 95,980 51,530 1.0
01/04/2019
11.92
 543,850 11.84 12.00 11.86 119,800 0 2.7
29/03/2019
11.84
 500,700 11.94 12.05 11.84 10,850 4,110 0.2
28/03/2019
11.94
 680,370 11.94 12.02 11.73 48,030 8,290 0.9
27/03/2019
11.94
 797,080 11.60 11.97 11.68 9,180 2,000 0.2
26/03/2019
11.60
 813,270 11.44 11.68 11.44 27,800 205,540 -3.9
25/03/2019
11.44
 1,829,280 12.05 12.05 11.41 219,240 749,250 -11.6
22/03/2019
12.05
 1,939,840 11.94 12.16 11.86 6,600 580,010 -12.9
21/03/2019
11.94
 1,722,530 12.45 12.55 11.94 70,870 226,430 -3.6
20/03/2019
12.45
 1,076,860 12.47 12.58 12.37 64,010 3,500 1.4
19/03/2019
12.47
 2,622,900 12.90 13.03 12.47 31,650 37,430 -0.1
18/03/2019
12.90
 1,168,610 12.85 13.11 12.82 214,360 339,100 -3.0
15/03/2019
12.85
 1,588,040 13.06 13.08 12.79 142,410 475,350 -8.0
14/03/2019
13.06
 920,630 13.01 13.11 12.93 5,020 31,500 -0.7
13/03/2019
13.01
 1,031,020 13.11 13.24 13.01 12,840 123,810 -2.7
12/03/2019
13.11
 1,144,960 13.14 13.40 13.01 1,530,000 1,516,910 0.3
11/03/2019
13.14
 1,083,290 12.82 13.19 12.82 1,800 218,030 -5.3
08/03/2019
12.82
 2,733,170 13.27 13.27 12.82 73,000 16,030 1.4
07/03/2019
13.27
 2,626,490 13.72 13.91 13.27 424,890 160,000 6.9
06/03/2019
13.72
 1,120,910 13.59 13.78 13.48 0 1,800 -0.0
05/03/2019
13.59
 2,387,140 13.83 13.91 13.48 16,580 73,000 -1.5
04/03/2019
13.83
 3,790,460 13.24 13.88 13.27 0 294,900 -7.7
01/03/2019
13.24
 864,910 13.01 13.24 13.01 5,690 0 0.1
28/02/2019
13.01
 1,882,450 13.24 13.43 13.01 215,840 16,580 5.0
27/02/2019
13.24
 2,662,110 12.90 13.40 12.90 326,490 0 8.1
26/02/2019
12.90
 1,134,910 13.14 13.19 12.90 9,420 5,600 0.1
25/02/2019
13.14
 1,445,440 12.98 13.24 13.01 311,780 214,460 2.4
22/02/2019
12.98
 1,226,170 13.06 13.11 12.93 165,050 133,000 0.8
21/02/2019
13.06
 1,423,780 12.98 13.19 12.95 236,920 60,390 4.3
20/02/2019
12.98
 975,200 13.01 13.11 12.90 139,830 142,000 -0.1
19/02/2019
13.01
 1,829,270 13.30 13.46 12.90 20,470 120 0.5
18/02/2019
13.30
 1,289,090 13.11 13.30 13.11 132,830 0 3.3
15/02/2019
13.11
 1,478,900 13.16 13.32 13.06 357,510 11,000 8.6
14/02/2019
13.16
 1,871,830 13.16 13.43 13.06 389,170 23,520 9.1
13/02/2019
13.16
 1,741,970 13.11 13.27 13.11 617,050 6,100 15.2
12/02/2019
13.11
 1,758,010 13.11 13.27 13.06 222,570 0 5.5
11/02/2019
13.11
 1,866,950 12.37 13.11 12.42 52,410 1,000 1.2
01/02/2019
12.37
 445,580 12.29 12.37 12.24 0 50 -0.0
31/01/2019
12.29
 375,770 12.24 12.37 12.26 118,720 4,200 2.7
30/01/2019
12.24
 475,810 12.26 12.32 12.24 200 0 0.0
29/01/2019
12.26
 844,480 12.32 12.32 12.18 223,100 405,000 -4.2
28/01/2019
12.32
 537,830 12.26 12.37 12.26 205,990 14,000 4.5
25/01/2019
12.26
 664,240 12.39 12.42 12.26 27,240 200,000 -4.0
24/01/2019
12.39
 418,850 12.47 12.58 12.32 10,400 0 0.2
23/01/2019
12.47
 1,369,690 12.32 12.63 12.34 205,000 330,500 -2.9
22/01/2019
12.32
 953,040 12.18 12.37 12.24 601,400 18,800 13.6
21/01/2019
12.18
 873,020 11.94 12.24 11.94 15,500 409,860 -9.0
18/01/2019
11.94
 661,090 12.05 12.10 11.94 300 203,200 -4.6
17/01/2019
12.05
 806,810 12.21 12.26 12.05 405,950 499,740 -2.1
16/01/2019
12.21
 1,055,120 12.32 12.45 12.16 310,100 503,620 -4.5
15/01/2019
12.32
 748,700 12.21 12.53 12.21 206,700 91,280 2.7
14/01/2019
12.21
 757,220 12.34 12.37 12.16 347,740 21,300 7.5
11/01/2019
12.34
 755,740 12.50 12.55 12.34 232,830 14,600 5.1
10/01/2019
12.50
 890,730 12.53 12.63 12.42 321,870 500 7.6
09/01/2019
12.53
 1,161,510 11.94 12.53 11.94 439,200 20,800 9.7
08/01/2019
11.94
 738,800 12.18 12.18 11.84 255,900 253,220 0.1
07/01/2019
12.18
 965,850 12.05 12.53 12.13 254,400 505,120 -5.8
04/01/2019
12.05
 1,337,680 11.94 12.32 11.47 42,980 6,000 0.8
03/01/2019
11.94
 1,444,880 12.24 12.39 11.92 460,260 10,000 10.3
02/01/2019
12.24
 959,030 12.63 12.63 12.16 1,000 148,520 -3.4
28/12/2018
12.63
 2,928,550 12.58 12.69 12.47 1,831,350 1,029,740 19.1
27/12/2018
12.58
 1,179,160 12.21 12.58 12.42 958,300 540,020 9.9
26/12/2018
12.21
 1,800,910 12.45 12.47 12.08 1,611,270 1,440,500 3.9

Chính sách bảo mật | Điều khoản sử dụng |