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)
19/02/2025
13.08
 15,888,000 12.65 13.12 12.61 2,354,385 1,061,800 20.0
18/02/2025
12.61
 8,129,900 12.52 12.82 12.52 0 361,100 -5.3
17/02/2025
12.48
 6,954,200 12.44 12.65 12.44 446,000 1,316,800 -12.8
14/02/2025
12.44
 11,781,800 12.39 12.65 12.39 322,200 886,900 -8.3
13/02/2025
12.31
 7,339,400 12.44 12.48 12.31 242,600 737,100 -7.1
12/02/2025
12.44
 12,551,400 12.61 12.61 12.31 13,700 1,006,000 -14.4
11/02/2025
12.52
 8,204,400 12.61 12.65 12.44 389,400 663,000 -4.0
10/02/2025
12.52
 14,891,600 12.99 12.99 12.52 95,000 1,711,000 -24.1
07/02/2025
13.03
 6,742,300 12.99 13.16 12.95 119,100 298,402 -2.7
06/02/2025
12.99
 8,553,900 13.16 13.25 12.91 1,200 796,163 -12.1
05/02/2025
13.21
 16,221,600 13.12 13.50 13.12 384,810 1,255,100 -13.6
04/02/2025
13.03
 7,227,000 12.91 13.08 12.74 485,000 1,369,100 -13.4
03/02/2025
12.61
 10,759,900 12.74 12.95 12.56 707,080 963,230 -3.8
24/01/2025
13.03
 6,223,400 12.95 13.08 12.78 1,283,700 59,100 18.6
23/01/2025
12.95
 8,701,900 12.74 13.03 12.61 922,500 662,447 3.9
22/01/2025
12.56
 9,327,300 12.74 12.78 12.52 507,200 308,200 2.9
21/01/2025
12.74
 4,011,200 12.78 12.82 12.48 89,000 21,805 1.0
20/01/2025
12.74
 4,005,900 12.82 12.86 12.69 8,500 30,200 -0.3
17/01/2025
12.82
 4,621,500 12.78 12.91 12.65 255,700 516,600 -3.9
16/01/2025
12.74
 5,957,100 12.48 12.74 12.39 339,800 764,727 -6.2
15/01/2025
12.39
 3,660,000 12.39 12.56 12.35 25,900 84,100 -0.9
14/01/2025
12.39
 2,423,200 12.52 12.61 12.39 0 144,600 -2.1
13/01/2025
12.61
 6,382,400 12.22 12.69 12.14 1,145,513 733,400 5.9
10/01/2025
12.31
 6,582,900 12.78 12.82 12.31 95,900 107,200 -0.2
09/01/2025
12.78
 3,353,900 12.78 12.91 12.65 1,000 214,600 -3.2
08/01/2025
12.82
 12,469,500 12.35 12.86 12.14 619,200 390,006 3.3
07/01/2025
12.39
 12,529,200 12.74 12.78 12.01 870,300 22,875 12.1
06/01/2025: Quyền mua cổ phiếu: 24/5 Giá: 12 (Volume + 20.83%, Ratio=0.21)
06/01/2025
12.61
 10,251,300 13.08 13.21 12.56 245,381 117,500 1.9
03/01/2025
12.87
 20,696,100 12.87 12.87 12.59 27,200 613,001 -9.1
02/01/2025
12.87
 9,662,300 12.79 13.08 12.75 1,900 515,100 -8.1
31/12/2024
12.79
 7,457,700 12.83 12.91 12.67 15,200 55,700 -0.6
30/12/2024
12.96
 24,533,900 12.83 13.04 12.38 521,400 1,562,398 -16.2
27/12/2024
12.87
 20,508,400 13.12 13.16 12.71 1,239,630 82,532 18.3
26/12/2024
13.12
 10,264,800 13.37 13.49 13.08 468,800 324,600 2.3
25/12/2024
13.37
 36,089,600 13.37 13.37 13.00 1,069,300 932,100 2.0
24/12/2024
13.49
 53,052,500 14.23 14.27 13.49 758,000 1,371,300 -10.5
23/12/2024
14.47
 5,502,300 14.68 14.76 14.47 500 79,600 -1.4
20/12/2024
14.64
 6,079,600 14.64 14.72 14.55 803,100 238,421 10.1
19/12/2024
14.64
 12,565,700 14.60 14.72 14.43 600,000 295,800 5.4
18/12/2024
14.80
 8,747,000 14.76 14.84 14.68 100 590,500 -10.7
17/12/2024
14.76
 8,410,100 14.76 14.84 14.60 1,218,800 252,272 17.3
16/12/2024
14.72
 9,271,600 14.64 14.72 14.43 249,800 56,100 3.4
13/12/2024
14.60
 6,471,600 14.68 14.80 14.55 475,000 5,000 8.4
12/12/2024
14.76
 13,214,000 14.68 14.88 14.64 488,500 845,668 -6.4
11/12/2024
14.64
 9,643,700 14.51 14.68 14.47 531,500 505,500 0.4
10/12/2024
14.60
 9,637,100 14.72 14.88 14.51 3,900 688,550 -12.3
09/12/2024
14.76
 16,891,700 14.51 14.96 14.51 2,801,200 1,095,800 30.7
06/12/2024
14.51
 10,350,800 14.76 14.84 14.51 93,700 100,000 -0.1
05/12/2024
14.72
 37,487,300 13.82 14.72 13.65 4,068,300 172,800 68.1
04/12/2024
13.78
 19,121,800 14.14 14.27 13.65 176,600 806,300 -10.7
03/12/2024
14.14
 12,556,700 14.14 14.35 14.10 1,216,300 450,800 13.2
02/12/2024
14.14
 11,428,400 14.43 14.47 14.02 200,000 407,500 -3.6
29/11/2024
14.35
 13,261,300 14.19 14.39 14.10 319,100 13,500 5.3
28/11/2024
14.27
 13,242,500 14.43 14.55 14.23 1,571,200 102,300 25.7
27/11/2024
14.23
 11,715,800 14.19 14.27 14.02 277,500 620,100 -5.9
26/11/2024
14.10
 30,235,900 13.94 14.64 13.94 1,753,210 3,656,610 -33.5
25/11/2024
13.94
 14,779,800 13.78 14.06 13.73 1,416,627 1,993,500 -9.8
22/11/2024
13.78
 21,133,400 14.10 14.19 13.69 445,100 1,022,800 -9.9
21/11/2024
14.14
 9,713,400 14.02 14.19 13.82 1,389,000 1,109,400 4.8
20/11/2024
14.02
 48,846,700 13.12 14.10 13.12 3,458,200 5,635,100 -38.0
19/11/2024
13.20
 9,644,100 13.57 13.57 13.08 21,900 2,233,809 -35.8
18/11/2024
13.49
 9,859,500 13.16 13.65 13.04 650,200 233,600 6.8
15/11/2024
13.24
 15,357,300 13.12 13.37 12.87 590,700 409,900 2.9
14/11/2024
13.12
 9,343,000 13.53 13.53 13.12 150,200 112,783 0.6
13/11/2024
13.45
 15,278,900 13.12 13.57 13.04 1,615,500 97,716 24.6
12/11/2024
13.16
 9,340,300 13.37 13.37 13.04 705,400 28,900 10.8
11/11/2024
13.28
 21,198,500 13.41 13.45 12.96 361,000 27,600 5.4
08/11/2024
13.41
 18,584,500 13.86 13.86 13.41 36,100 885,600 -14.0
07/11/2024
13.86
 22,739,200 13.94 14.23 13.78 1,828,000 28,900 30.8
06/11/2024
13.86
 17,459,500 13.86 13.86 13.49 0 0 0
05/11/2024
13.73
 18,674,400 13.82 14.06 13.73 61,600 1,130,300 -18.1
04/11/2024
13.78
 20,844,200 13.73 13.98 13.61 58,900 2,479,600 -40.8
01/11/2024
13.73
 18,092,800 13.53 13.82 13.53 741,100 10,800 12.2
31/10/2024
13.61
 6,333,600 13.57 13.61 13.41 501,700 173,000 5.4
30/10/2024
13.57
 11,120,700 13.41 13.65 13.41 1,602,500 80,000 25.1
29/10/2024
13.41
 28,988,900 13.94 14.06 13.24 550,500 1,921,800 -23.2
28/10/2024
13.82
 21,335,800 13.73 13.90 13.49 593,000 3,646,500 -51.0
25/10/2024
13.61
 30,438,400 13.28 13.94 13.24 1,393,200 2,280,700 -15.1
24/10/2024
13.32
 12,308,400 13.61 13.61 13.28 941,800 1,361,600 -6.9
23/10/2024
13.61
 22,451,200 13.28 13.69 13.04 1,282,100 498,000 12.8
22/10/2024
13.28
 21,961,200 13.28 13.69 13.12 2,114,900 1,562,700 8.9
21/10/2024
13.24
 21,521,900 13.16 13.57 13.16 3,847,300 600,200 53.1
18/10/2024
13.16
 14,571,700 13.28 13.32 13.16 1,401,200 1,264,600 2.2
17/10/2024
13.20
 27,906,400 12.30 13.20 12.30 2,823,400 904,300 29.7
16/10/2024
12.34
 4,214,800 12.26 12.34 12.18 689,100 387,400 4.5
15/10/2024
12.30
 17,276,400 12.46 12.63 12.01 509,100 2,022,300 -22.5
14/10/2024
12.42
 7,852,900 12.83 12.83 12.42 57,700 20,100 0.6
11/10/2024
12.67
 6,003,400 12.46 12.71 12.46 290,200 575,200 -4.4
10/10/2024
12.46
 6,373,000 12.79 12.79 12.46 71,200 254,300 -2.8
09/10/2024
12.67
 6,171,500 12.55 12.71 12.50 7,100 265,800 -4.0
08/10/2024
12.50
 9,941,800 12.50 12.55 12.18 208,000 440,600 -3.5
07/10/2024
12.46
 6,364,000 12.63 12.71 12.38 55,300 220,900 -2.5
04/10/2024
12.46
 8,126,700 12.59 12.79 12.46 262,600 222,800 0.6
03/10/2024
12.59
 28,867,800 13.00 13.12 12.38 242,200 435,500 -3.0
02/10/2024
13.04
 18,326,400 13.53 13.61 13.04 200,200 222,500 -0.4
01/10/2024
13.69
 13,554,900 13.86 13.90 13.45 864,400 21,000 14.1
30/09/2024
13.69
 13,239,100 13.37 13.69 13.32 690,100 69,700 10.3
27/09/2024
13.57
 25,292,100 13.61 13.82 13.37 1,995,800 617,600 22.7
26/09/2024
13.37
 15,021,500 13.37 13.53 13.28 3,640,800 158,400 57.0
25/09/2024
13.32
 28,854,900 13.04 13.45 13.00 2,525,000 134,500 38.5

Chính sách bảo mật | Điều khoản sử dụng |