CTCP Tập đoàn Đất Xanh (dxg)

14
0.20
(1.45%)
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
(2026-02-11) 		-1.85 -11.82% 310,776,800 -17,058,200 -248.9
13.15
16
14
2 tháng
(2026-01-12) 		-2.30 -14.29% 615,732,400 -61,107,300 -925.3
13.15
16.20
14
3 tháng
(2025-12-15) 		-2.50 -15.34% 832,497,000 -67,943,400 -1,031.7
13.15
18.15
14
6 tháng
(2025-09-15) 		-10.40 -42.98% 2,226,866,700 -126,997,400 -2,221.7
13.15
24.20
14
12 tháng
(2025-03-18) 		-0.39 -2.73% 4,705,764,400 -96,084,590 -2,126.2
10.51
24.20
14
24 tháng
(2024-03-25) 		-2.35 -14.57% 7,705,176,000 -92,365,926 -1,984.7
10
24.20
14
36 tháng
(2023-03-29) 		4.17 43.34% 12,202,192,400 -105,529,474 -2,207.7
9.63
24.20
14
60 tháng
(2021-04-08) 		-3.21 -18.89% 17,225,177,300 -181,186,786 -3,138.9
6.62
36.30
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |