CTCP Tập đoàn Đất Xanh (dxg)

18.65
-0.50
(-2.61%)
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
(2025-11-04) 		-1.60 -7.94% 313,699,800 -17,188,600 -315.5
18.25
20.15
19.15
2 tháng
(2025-10-06) 		-2.70 -12.71% 914,894,500 -23,610,600 -428.7
18.25
22.60
19.15
3 tháng
(2025-09-05) 		-3.75 -16.82% 1,461,196,700 -55,053,400 -1,158.0
18.25
24.20
19.15
6 tháng
(2025-06-09) 		2.90 18.53% 2,951,374,800 -33,307,494 -796.7
15.60
24.20
19.15
12 tháng
(2024-12-09) 		3.79 25.68% 4,553,061,600 -6,486,215 -706.9
10.51
24.20
19.15
24 tháng
(2023-12-15) 		3.26 21.30% 7,566,771,000 -20,162,842 -870.7
10
24.20
19.15
36 tháng
(2022-12-20) 		8.15 78.29% 12,006,996,800 -66,820,134 -1,388.8
7.62
24.20
19.15
60 tháng
(2020-12-30) 		7.78 72.26% 16,871,303,360 -110,542,116 -2,096.4
6.62
36.30
19.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
18.55
 39,168,900 18.55 19.25 18.50 14,759,300 3,951,800 203.7
14/07/2025
18.20
 55,423,400 17 18.20 16.55 6,261,000 3,554,900 47.7
11/07/2025
17.05
 39,728,200 17.35 17.45 16.90 1,850,530 981,066 0
10/07/2025
17.45
 9,782,700 17.70 17.70 17.35 1,389,200 743,800 0
09/07/2025
17.45
 26,873,900 17.30 17.75 17.15 3,228,800 2,955,936 0
08/07/2025
17.20
 8,884,800 17.40 17.40 17 1,428,600 1,453,000 -0.4
07/07/2025
17.25
 13,872,500 17.15 17.40 17 1,141,300 1,744,400 -10.3
04/07/2025
17.10
 14,677,200 17.05 17.40 17 2,956,800 598,000 40.6
03/07/2025
16.90
 12,947,200 16.70 17 16.60 3,128,800 421,500 45.5
02/07/2025
16.65
 9,458,400 16.55 16.75 16.40 405,800 2,097,100 -28.0
01/07/2025
16.65
 15,363,800 16.80 16.90 16.40 1,567,500 389,000 19.6
30/06/2025
16.90
 7,814,200 16.95 16.95 16.70 881,500 176,600 11.9
27/06/2025
16.85
 17,394,200 16.90 17.25 16.70 2,022,500 3,099,000 -18.1
26/06/2025
16.85
 9,706,700 16.70 16.85 16.45 1,097,100 189,900 15.3
25/06/2025
16.70
 15,525,800 16.50 17.10 16.50 1,011,800 1,896,200 -14.9
24/06/2025
16.60
 24,091,900 16.35 16.70 16.15 2,974,900 3,246,400 -4.4
23/06/2025
16.10
 6,631,300 16.10 16.20 15.95 317,300 218,100 1.6
20/06/2025
16.30
 8,862,300 16.25 16.30 16.05 1,338,800 859,100 7.9
19/06/2025
16.25
 12,124,700 16.30 16.45 16 1,001,800 878,800 2.0
18/06/2025
16.30
 15,027,000 16.15 16.45 15.95 1,666,000 1,579,900 1.5
17/06/2025
16.15
 17,140,900 16 16.45 15.95 1,572,200 3,332,400 -28.5
16/06/2025
15.95
 11,481,400 15.55 15.95 15.55 1,022,400 1,332,600 -4.8
13/06/2025
15.75
 24,677,700 15.55 15.80 15.05 4,238,400 3,627,100 10.0
12/06/2025
15.85
 13,432,600 15.60 16 15.60 2,916,600 339,600 40.7
11/06/2025
15.60
 9,233,300 15.80 15.85 15.35 938,000 1,647,100 -10.9
10/06/2025
15.80
 10,183,200 15.60 15.85 15.50 3,355,200 658,600 42.4
09/06/2025
15.65
 15,379,700 16 16.15 15.60 2,613,300 2,882,100 -4.3
06/06/2025
15.85
 19,807,900 15.75 16.20 15.50 3,732,000 644,400 48.7
05/06/2025
15.85
 29,406,300 16.15 16.20 15.40 1,148,200 4,479,700 -51.9
04/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
04/06/2025
16
 23,271,700 16.30 16.45 15.80 199,100 4,617,500 -71.2
03/06/2025
15.77
 23,939,900 15.56 15.77 15.34 1,812,100 1,300,800 9.3
02/06/2025
15.56
 22,202,500 15.43 16.15 15.38 1,672,500 3,343,300 -30.8
30/05/2025
15.47
 16,063,200 15.43 15.60 15.13 2,404,400 272,600 38.4
29/05/2025
15.43
 20,000,400 15.51 15.68 15.26 1,950,300 1,272,400 12.1
28/05/2025
15.43
 33,805,600 15.34 15.60 15.21 6,129,300 1,723,600 79.5
27/05/2025
15.17
 29,630,300 15 15.51 14.83 596,600 4,856,900 -75.5
26/05/2025
14.87
 21,260,500 14.36 15.17 13.80 1,628,500 3,072,400 -25.8
23/05/2025
14.32
 6,767,100 14.27 14.32 14.02 1,426,200 344,600 18.0
22/05/2025
14.32
 14,230,900 14.44 14.44 13.93 2,174,600 1,319,020 0
21/05/2025
14.44
 11,755,500 14.36 14.44 13.97 1,246,600 926,800 5.4
20/05/2025
14.27
 10,367,600 13.93 14.27 13.89 2,479,100 253,800 36.7
19/05/2025
13.89
 16,446,300 14.10 14.53 13.89 480,800 4,216,831 0
16/05/2025
14.15
 15,522,900 13.85 14.23 13.85 3,582,600 2,651,201 0
15/05/2025
13.93
 9,064,400 14.10 14.15 13.76 1,232,300 170,400 0
14/05/2025
14.02
 12,045,800 13.97 14.19 13.89 3,499,113 754,200 0
13/05/2025
14.02
 9,637,400 14.10 14.10 13.85 2,461,000 336,300 0
12/05/2025
13.93
 8,588,600 13.93 13.97 13.72 2,565,400 211,200 0
09/05/2025
13.85
 14,066,700 13.80 14.02 13.50 4,110,300 419,600 0
08/05/2025
13.72
 12,101,600 13.85 13.85 13.63 4,769,400 693,100 0
07/05/2025
13.63
 19,874,800 13.08 13.72 12.95 6,245,200 764,600 0
06/05/2025
13.08
 12,503,500 13.16 13.42 12.99 2,246,000 982,600 0
05/05/2025
13.16
 7,572,900 13.12 13.16 12.91 1,768,800 910,000 0
29/04/2025
12.95
 11,662,400 12.61 12.99 12.48 2,053,900 679,500 20.6
28/04/2025
12.48
 6,715,500 12.74 12.74 12.48 1,168,900 2,245,600 -15.9
25/04/2025
12.74
 9,364,800 12.82 12.82 12.39 682,500 1,305,900 -9.2
24/04/2025
12.78
 8,281,000 12.61 12.82 12.52 1,088,000 540,000 8.0
23/04/2025
12.61
 20,366,200 12.26 12.78 12.05 2,774,400 404,833 34.5
22/04/2025
11.97
 27,514,300 12.01 12.22 11.37 1,389,700 3,735,299 -32.0
21/04/2025
12.22
 8,303,300 12.18 12.39 12.09 625,700 1,164,384 -7.7
18/04/2025
12.18
 12,383,600 12.22 12.56 12.05 1,018,700 1,206,600 -2.9
17/04/2025
12.05
 11,502,200 11.71 12.22 11.67 1,513,800 882,800 8.8
16/04/2025
11.92
 11,704,100 11.92 12.22 11.71 904,200 848,400 0.7
15/04/2025
11.97
 11,654,800 12.05 12.48 11.92 1,098,300 782,025 4.5
14/04/2025
12.35
 19,216,200 12.14 12.65 11.79 2,026,400 2,597,300 -7.5
11/04/2025
11.97
 29,967,200 11.71 12.01 11.37 3,075,062 2,709,700 5.7
10/04/2025
11.24
 1,486,600 11.24 11.24 11.24 0 902,559 -11.9
09/04/2025
10.51
 41,328,000 10.51 11.11 10.51 3,824,000 623,443 39.7
08/04/2025
11.28
 8,089,400 11.37 11.97 11.28 1,149,000 55,277 14.4
04/04/2025
12.09
 33,877,100 11.84 12.31 11.84 2,075,400 2,623,645 -7.6
03/04/2025
12.69
 28,812,200 13.08 13.21 12.69 269,792 777,672 -7.8
02/04/2025
13.63
 9,093,200 13.55 13.93 13.55 344,262 915,589 -9.2
01/04/2025
13.55
 3,561,200 13.68 13.68 13.50 117,000 430,157 -5.0
31/03/2025
13.50
 11,851,000 13.63 13.85 13.50 225,500 2,220,050 -31.8
28/03/2025
13.76
 8,217,300 14.02 14.10 13.76 133,400 749,300 -10.0
27/03/2025
14.02
 6,190,300 13.89 14.10 13.85 45,600 81,461 -0.6
26/03/2025
14.10
 8,524,500 14.19 14.36 13.89 212,318 618,793 -6.7
25/03/2025
14.15
 6,632,300 14.23 14.36 14.06 0 0 0
24/03/2025
14.15
 13,051,600 14.10 14.15 13.68 579,100 2,123,919 -25.0
21/03/2025
14.15
 7,286,600 14.23 14.36 14.10 0 0 0
20/03/2025
14.23
 8,011,900 14.44 14.44 13.93 15,900 1,350,800 -22.2
19/03/2025
14.32
 15,879,900 14.19 14.49 14.06 1,516,245 1,855,779 -5.7
18/03/2025
14.19
 13,378,800 14.66 14.70 14.19 996,300 377,451 10.3
17/03/2025
14.49
 16,147,100 14.10 14.49 13.97 1,436,955 51,000 23.1
14/03/2025
13.93
 15,906,400 13.76 14.32 13.72 2,440,260 65,000 38.8
13/03/2025
13.72
 14,251,100 14.15 14.27 13.72 297,300 183,700 1.8
12/03/2025
14.15
 12,618,100 14.36 14.40 13.97 1,040,000 1,771,953 -12.1
11/03/2025
14.27
 13,843,500 13.76 14.27 13.76 2,338,800 156,809 36.2
10/03/2025
14.02
 9,711,200 14.15 14.27 13.93 1,850,600 28,500 30.1
07/03/2025
13.97
 18,771,500 14.10 14.36 13.97 2,254,015 472,300 29.7
06/03/2025
13.97
 10,914,500 13.63 13.97 13.59 492,851 407,800 1.3
05/03/2025
13.59
 9,585,600 13.97 14.02 13.59 29,800 161,853 -2.1
04/03/2025
13.89
 17,028,700 13.80 14.02 13.63 1,420,300 550,600 14.1
03/03/2025
13.85
 10,694,200 13.85 14.02 13.76 36,600 68,800 -0.5
28/02/2025
13.93
 22,791,800 13.63 13.93 13.50 2,070,200 1,545,300 8.6
27/02/2025
13.63
 22,543,000 12.99 13.68 12.99 1,002,400 356,900 10.0
26/02/2025
13.12
 8,372,500 13.25 13.33 13.03 76,500 87,800 -0.2
25/02/2025
13.16
 13,644,300 13.25 13.50 13.16 441,700 127,600 4.9
24/02/2025
13.12
 9,298,000 12.95 13.12 12.86 1,372,001 180,303 18.2
21/02/2025
12.95
 8,882,800 13.08 13.21 12.95 486,900 13,158 7.2
20/02/2025
13.08
 8,394,900 13.16 13.25 12.91 962,867 668,000 4.5

Chính sách bảo mật | Điều khoản sử dụng |