CTCP Tập đoàn Đất Xanh (dxg)

10.20
-0.05
(-0.49%)
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
(2026-06-29) 		-2.63 -20.87% 208,994,400 -6,401,717 0
9.97
12.70
10.25
2 tháng
(2026-05-29) 		-3.08 -23.60% 377,348,800 -29,661,493 0
9.97
13.35
10.25
3 tháng
(2026-04-29) 		-3.49 -25.96% 752,567,400 -25,851,232 0
9.97
14.21
10.25
6 tháng
(2026-01-29) 		-3.36 -25.23% 1,718,880,300 -59,665,509 -574.6
9.97
14.21
10.25
12 tháng
(2025-08-04) 		-7.57 -43.17% 4,325,721,800 -166,569,531 -2,569.2
9.97
21.23
10.25
24 tháng
(2024-08-07) 		0.48 5.01% 8,080,372,900 -92,712,205 -1,729.2
9.22
21.23
10.25
36 tháng
(2023-08-14) 		-3.92 -28.24% 11,652,312,500 -123,615,951 -2,173.7
8.78
21.23
10.25
60 tháng
(2021-08-23) 		-2.44 -19.65% 17,697,574,900 -184,260,495 -2,574.0
5.81
31.84
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
12.37
 22,331,900 12.89 12.89 12.15 1,532,000 3,343,000 -25.7
04/03/2026
12.76
 28,366,400 12.76 12.89 11.89 818,900 3,036,600 -31.4
03/03/2026
12.76
 14,551,300 12.85 13.03 12.59 664,000 4,007,400 -49.1
02/03/2026
12.76
 20,841,400 12.72 13.03 12.68 978,800 3,656,300 -40.6
27/02/2026
13.25
 25,843,700 13.77 13.77 13.16 54,800 7,098,400 -107.3
26/02/2026
13.82
 11,525,200 13.90 13.99 13.60 1,163,100 1,951,300 -12.5
25/02/2026
13.86
 13,630,600 14.04 14.04 13.73 206,400 1,946,900 -27.5
24/02/2026
14.04
 13,019,600 13.95 14.04 13.68 1,187,300 993,500 3.1
23/02/2026
14.04
 16,759,000 13.86 14.12 13.64 1,846,300 1,717,800 2.0
13/02/2026
13.82
 10,869,700 13.68 13.86 13.55 1,404,100 742,000 10.4
12/02/2026
13.82
 6,619,600 13.60 13.90 13.60 419,400 551,500 -2.1
11/02/2026
13.73
 36,923,700 13.07 13.77 12.98 5,437,400 730,400 73.2
10/02/2026
12.89
 5,753,200 13.16 13.25 12.89 1,249,100 815,600 6.4
09/02/2026
13.16
 11,540,400 12.76 13.16 12.59 67,100 5,319,900 -76.4
06/02/2026
12.54
 17,976,600 13.07 13.11 12.54 67,100 5,319,900 -76.4
05/02/2026
13.20
 8,941,700 13.60 13.64 13.20 434,400 1,197,400 -11.7
04/02/2026
13.51
 8,320,000 13.38 13.60 13.20 816,500 703,200 1.7
03/02/2026
13.38
 12,362,400 13.42 13.51 13.16 978,800 3,656,300 -40.6
02/02/2026
13.33
 9,399,100 13.42 13.51 13.11 556,800 2,775,000 -33.5
30/01/2026
13.51
 11,584,600 13.38 13.68 13.29 1,769,300 796,700 15.0
29/01/2026
13.33
 4,817,800 13.42 13.55 13.25 249,800 557,400 -4.7
28/01/2026
13.33
 12,649,600 13.16 13.51 12.81 690,100 3,127,600 -36.4
27/01/2026
13.16
 7,028,500 12.89 13.16 12.81 885,100 374,600 7.6
26/01/2026
12.85
 18,054,700 13.38 13.51 12.76 328,600 1,779,700 -21.8
23/01/2026
13.42
 9,782,400 13.86 13.95 13.33 126,700 2,331,800 -34.2
22/01/2026
13.82
 39,056,400 13.38 14.25 12.85 2,379,100 10,273,800 -124.3
21/01/2026
13.33
 18,304,200 13.42 13.90 13.11 892,900 4,668,100 -57.7
20/01/2026
13.55
 13,120,400 13.82 13.99 13.51 1,263,000 2,927,800 -25.9
19/01/2026
13.77
 12,191,700 13.99 14.17 13.77 1,112,800 3,095,900 -31.4
16/01/2026
13.95
 10,846,100 14.08 14.25 13.82 391,200 2,666,100 -36.1
15/01/2026
13.99
 17,357,500 13.77 14.43 13.73 1,125,300 3,363,200 -35.9
14/01/2026
13.95
 17,778,500 14.08 14.52 13.82 1,450,600 2,817,400 -22.2
13/01/2026
14.21
 17,185,600 14.52 14.65 14.08 1,245,000 2,697,100 -23.7
12/01/2026
14.12
 20,904,200 13.64 14.34 13.42 4,296,400 5,160,300 -14.1
09/01/2026
13.60
 33,186,300 14.47 14.61 13.51 994,600 4,429,200 -55.7
08/01/2026
14.47
 15,743,200 14.82 15 14.39 535,000 5,167,400 -77.6
07/01/2026
14.69
 10,864,500 14.74 14.87 14.52 1,461,900 1,756,000 -4.9
06/01/2026
14.61
 9,547,900 14.78 14.91 14.43 1,134,400 1,670,900 -8.9
05/01/2026
14.91
 8,383,800 15 15.26 14.61 1,637,500 1,493,100 2.4
31/12/2025
15
 7,797,100 15.31 15.31 15 893,300 571,300 5.5
30/12/2025
15.35
 8,075,700 15.44 15.61 15.13 1,589,000 901,100 11.9
29/12/2025
15.48
 6,373,200 15.53 15.57 15.18 630,100 572,500 1.0
26/12/2025
15.44
 16,044,400 15.35 15.48 14.74 2,481,300 3,829,700 -23.0
25/12/2025
15.44
 9,010,000 15.88 15.96 15.44 1,139,500 904,500 4.2
24/12/2025
15.92
 10,955,300 15.61 16.01 15.53 2,490,500 1,993,900 9.0
23/12/2025
15.70
 9,738,800 15.79 15.88 15.44 2,805,600 459,700 41.9
22/12/2025
15.79
 8,856,400 15.75 15.83 15.48 200,300 1,083,800 -15.8
19/12/2025
15.61
 15,569,500 15.13 15.61 15 4,866,100 1,996,400 51.0
18/12/2025
15.13
 9,443,700 14.78 15.13 14.69 1,781,500 1,977,200 -3.0
17/12/2025
14.78
 6,559,600 15.04 15.13 14.78 448,100 1,328,200 -14.9
16/12/2025
15.13
 17,084,300 14.30 15.26 14.08 3,957,700 3,510,500 7.7
15/12/2025
14.30
 13,530,900 14.69 14.87 14.21 2,172,800 4,409,900 -37.1
12/12/2025
14.69
 21,727,100 15.79 15.88 14.69 863,900 2,641,200 -31.7
11/12/2025
15.79
 4,830,100 16.05 16.05 15.79 132,000 1,005,500 -15.8
10/12/2025
15.83
 6,217,600 15.88 16.10 15.79 213,700 1,425,800 -22.1
09/12/2025
15.83
 14,056,000 16.14 16.18 15.66 265,400 3,105,500 -51.3
08/12/2025
16.18
 8,077,400 16.36 16.40 16.05 685,000 1,065,200 -7.0
05/12/2025
16.36
 12,557,900 16.84 16.84 16.36 201,500 2,983,100 -52.4
04/12/2025
16.80
 20,584,700 16.36 16.80 16.27 1,547,700 3,654,300 -39.3
03/12/2025
16.27
 14,499,600 16.18 16.27 16.01 1,313,200 2,556,700 -22.8
02/12/2025
16.14
 14,567,400 16.10 16.18 15.70 2,292,600 2,679,300 -7.1
01/12/2025
16.14
 7,659,200 16.58 16.58 16.14 141,600 2,201,300 -38.3
28/11/2025
16.49
 9,242,700 16.45 16.62 16.14 1,058,300 2,118,600 -19.8
27/11/2025
16.45
 8,320,100 16.80 16.84 16.40 428,100 1,582,200 -21.8
26/11/2025
16.80
 15,854,800 16.23 16.80 16.10 3,995,400 3,695,800 6.7
25/11/2025
16.14
 12,924,000 16.67 16.80 15.92 1,213,400 1,889,000 -13.2
24/11/2025
16.62
 6,407,600 16.93 16.93 16.54 807,900 1,046,900 -4.6
21/11/2025
16.80
 12,909,600 16.67 16.84 16.49 2,415,500 400,700 38.6
20/11/2025
16.97
 13,245,400 16.75 16.97 16.32 2,890,500 1,803,100 21.4
19/11/2025
16.71
 20,872,700 17.06 17.28 16.49 1,040,600 4,437,700 -65.7
18/11/2025
17.19
 11,927,900 17.37 17.37 16.93 2,516,300 2,271,900 4.9
17/11/2025
17.24
 16,252,700 16.97 17.41 16.93 750,400 2,851,800 -41.0
14/11/2025
16.89
 13,362,700 16.58 17.15 16.49 856,600 2,411,900 -29.8
13/11/2025
16.67
 10,443,300 16.80 17.06 16.58 493,600 1,793,900 -24.9
12/11/2025
16.80
 15,067,500 16.49 17.11 16.36 606,900 3,155,100 -48.2
11/11/2025
16.49
 12,403,700 16.14 16.49 15.79 1,502,600 3,705,400 -39.8
10/11/2025
16.01
 11,810,800 16.93 16.93 16.01 706,700 4,579,800 -71.9
07/11/2025
16.58
 19,005,100 17.11 17.28 16.32 1,092,300 4,838,900 -72.1
06/11/2025
17.37
 12,560,600 17.54 17.54 17.02 928,100 1,982,900 -20.6
05/11/2025
17.63
 17,934,400 17.54 17.72 16.93 6,542,100 1,266,600 105.6
04/11/2025
17.68
 36,428,000 16.40 17.68 15.66 5,851,700 3,363,500 48.8
03/11/2025
16.54
 36,098,100 17.72 17.85 16.54 1,162,900 1,429,500 -6.2
31/10/2025
17.76
 16,826,800 18.68 18.73 17.76 237,000 2,066,000 -38.1
30/10/2025
18.60
 22,075,400 18.38 18.82 18.25 1,147,000 1,743,100 -12.8
29/10/2025
18.38
 17,658,200 18.46 18.51 18.16 420,400 3,272,800 -59.7
28/10/2025
18.42
 16,731,900 17.59 18.42 17.24 2,287,700 1,159,900 23.2
27/10/2025
17.72
 15,858,600 18.46 18.51 17.72 3,047,600 2,554,100 10.3
24/10/2025
18.33
 28,391,800 17.54 18.42 17.24 2,987,700 1,320,800 34.0
23/10/2025
17.59
 12,197,400 17.98 18.07 17.59 417,300 2,870,500 -49.9
22/10/2025
17.98
 28,053,200 17.85 17.98 16.58 3,087,100 4,394,800 -26.3
21/10/2025
17.54
 44,096,900 18.25 18.33 17.19 1,265,800 3,983,800 -55.2
20/10/2025
18.46
 38,458,700 19.47 20.04 18.46 3,866,000 8,864,700 -110.6
17/10/2025
19.82
 53,757,300 19.87 20.61 19.69 11,536,700 6,439,300 116.7
16/10/2025
19.69
 65,908,500 18.55 19.69 18.55 14,162,600 3,066,000 245.0
15/10/2025
18.42
 28,037,300 17.98 18.42 17.76 1,577,700 1,382,200 4.2
14/10/2025
17.98
 33,457,300 18.82 18.86 17.98 781,400 6,945,200 -128.9
13/10/2025
18.73
 32,286,300 17.81 18.95 17.68 1,027,700 579,800 9.4
10/10/2025
18.16
 19,288,500 18.07 18.51 18.03 338,700 1,528,200 -24.7
09/10/2025
18.03
 23,327,400 18.07 18.29 17.76 0 0 0
08/10/2025
18.11
 30,884,600 18.33 18.33 17.63 3,044,000 6,288,800 -66.0

Chính sách bảo mật | Điều khoản sử dụng |