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)
07/10/2025
18.07
 18,330,100 18.68 18.68 18.07 1,905,300 587,600 27.1
06/10/2025
18.64
 19,470,400 17.81 18.64 17.68 1,137,300 1,382,800 -4.7
03/10/2025
17.59
 22,546,900 17.54 17.98 17.28 3,202,500 2,077,300 22.0
02/10/2025
17.63
 19,885,400 18.42 18.46 17.54 720,200 572,900 2.9
01/10/2025
18.29
 19,191,300 18.25 18.64 17.85 1,148,300 708,000 9.0
30/09/2025
18.16
 60,699,100 19.08 19.25 17.85 2,789,300 5,763,900 -62.3
29/09/2025
19.17
 48,672,000 19.96 19.96 18.95 1,380,300 5,356,400 -88.5
26/09/2025
19.96
 34,203,000 20.35 20.35 19.65 863,500 4,608,400 -85.1
25/09/2025
20.35
 31,311,200 20.61 20.88 20.09 872,000 4,972,800 -96.0
24/09/2025
20.53
 18,606,200 19.74 20.53 19.61 717,000 2,588,800 -43.1
23/09/2025
20.13
 10,435,000 19.87 20.13 19.52 2,043,500 1,007,700 23.7
22/09/2025
19.82
 24,349,000 20.26 20.53 19.43 1,699,000 2,442,300 -17.4
19/09/2025
20.18
 20,827,400 20.35 20.35 19.61 1,267,100 4,499,600 -73.6
18/09/2025
20.09
 28,115,500 20.18 20.35 19.43 2,884,800 2,296,600 13.0
17/09/2025
20.18
 15,491,300 20.61 20.70 20.04 1,337,400 3,171,700 -42.4
16/09/2025
20.70
 20,832,200 21.45 21.45 20.26 1,148,100 2,852,200 -40.8
15/09/2025
21.23
 16,258,900 21.32 21.49 20.96 1,344,800 3,971,200 -63.1
12/09/2025
21.10
 28,099,400 20.70 21.18 20.53 3,862,400 4,815,100 -21.8
11/09/2025
20.61
 21,261,100 20.09 20.61 19.43 1,991,300 4,156,100 -48.9
10/09/2025
20.31
 15,506,000 20.61 20.70 19.96 720,800 3,842,200 -72.4
09/09/2025
20.61
 20,597,800 19.87 20.61 19.74 1,201,000 2,460,700 -29.2
08/09/2025
19.78
 38,861,800 19.61 20.48 19.25 4,322,400 3,131,400 25.6
05/09/2025
19.56
 30,551,700 21.10 21.23 19.56 1,701,200 3,364,400 -40.7
04/09/2025
20.75
 21,329,000 21.32 21.49 20.61 818,400 5,560,400 -113.5
03/09/2025
21.05
 20,270,300 20.04 21.05 20.04 1,723,800 2,583,500 -20.7
29/08/2025
20
 28,113,900 20.35 20.88 19.96 1,733,700 6,347,300 -108.0
28/08/2025
20.09
 16,314,900 20.18 20.26 19.74 1,798,715 3,889,937 0
27/08/2025
19.96
 70,555,100 18.95 19.96 18.77 7,733,100 4,128,000 79.8
26/08/2025
18.68
 19,996,700 17.94 18.68 17.81 2,628,700 1,634,100 21.1
25/08/2025
17.94
 27,115,000 17.85 18.46 17.72 8,198,500 4,656,900 73.4
22/08/2025
17.68
 41,969,900 18.20 18.33 17.15 2,223,200 6,822,000 -92.4
21/08/2025
18.42
 17,795,900 19.12 19.12 18.42 1,908,800 1,866,500 0.7
20/08/2025
19.04
 25,968,600 19.12 19.17 17.81 5,522,200 1,400,400 88.2
19/08/2025
19.08
 37,278,600 18.42 19.65 18.25 4,101,300 2,012,800 45.7
18/08/2025
18.55
 33,100,500 18.46 18.77 17.81 3,213,500 4,855,500 -34.4
15/08/2025
18.60
 22,078,600 19.30 19.34 18.42 1,151,700 1,166,900 -0.4
14/08/2025
19.21
 21,309,800 19.25 19.39 18.73 2,970,400 1,546,500 31.1
13/08/2025
18.95
 26,920,100 18.90 19.39 18.33 1,389,600 1,927,400 -11.7
12/08/2025
18.90
 25,635,300 18.95 19.12 18.20 278,100 577,600 -6.4
11/08/2025
18.95
 22,669,000 19.17 19.61 18.86 997,700 1,040,800 -1.0
08/08/2025
18.77
 39,812,600 18.38 18.86 17.85 4,547,500 3,572,600 21.2
07/08/2025
18.07
 22,232,800 17.98 18.29 17.63 632,400 1,118,800 -9.9
06/08/2025
17.68
 18,023,000 17.54 17.85 17.24 1,549,300 2,210,300 -13.0
05/08/2025
17.63
 48,597,600 17.76 18.25 16.54 3,374,500 3,241,800 1.1
04/08/2025
17.54
 19,482,400 17.02 17.54 16.93 2,037,800 2,319,400 -5.6
01/08/2025
17.28
 15,663,900 17.54 17.59 16.93 2,141,800 1,051,900 21.2
31/07/2025
17.37
 38,344,100 17.11 17.72 16.27 5,529,900 2,978,400 49.5
30/07/2025
16.93
 35,021,900 16.93 17.11 16.23 3,815,900 1,249,000 48.8
29/07/2025
17.11
 55,149,000 18.64 18.68 17.11 2,642,200 4,755,100 -44.2
28/07/2025
18.38
 36,129,600 17.81 18.64 17.63 409,200 2,997,400 -53.6
25/07/2025
17.46
 25,702,800 17.54 17.54 17.15 1,963,400 4,788,100 -55.7
24/07/2025
17.28
 21,540,200 17.02 17.28 16.89 1,560,600 2,204,100 -12.7
23/07/2025
16.93
 23,503,300 17.28 17.46 16.89 367,300 3,667,000 -64.7
22/07/2025
17.11
 24,820,800 16.45 17.11 16.27 5,856,300 3,524,200 44.1
21/07/2025
16.58
 30,754,900 16.97 17.19 16.54 4,053,800 3,105,300 18.1
18/07/2025
17.06
 29,503,700 17.54 17.98 16.93 1,211,600 5,016,400 -75.9
17/07/2025
17.37
 34,588,500 16.62 17.63 16.49 7,440,800 5,400,800 39.3
16/07/2025
16.67
 27,997,900 16.27 16.75 16.14 7,762,500 556,600 135.7
15/07/2025
16.27
 39,168,900 16.27 16.89 16.23 14,759,300 3,951,800 203.7
14/07/2025
15.96
 55,423,400 14.91 15.96 14.52 6,261,000 3,554,900 47.7
11/07/2025
14.96
 39,728,200 15.22 15.31 14.82 1,850,530 981,066 0
10/07/2025
15.31
 9,782,700 15.53 15.53 15.22 1,389,200 743,800 0
09/07/2025
15.31
 26,873,900 15.18 15.57 15.04 3,228,800 2,955,936 0
08/07/2025
15.09
 8,884,800 15.26 15.26 14.91 1,428,600 1,453,000 -0.4
07/07/2025
15.13
 13,872,500 15.04 15.26 14.91 1,141,300 1,744,400 -10.3
04/07/2025
15
 14,677,200 14.96 15.26 14.91 2,956,800 598,000 40.6
03/07/2025
14.82
 12,947,200 14.65 14.91 14.56 3,128,800 421,500 45.5
02/07/2025
14.61
 9,458,400 14.52 14.69 14.39 405,800 2,097,100 -28.0
01/07/2025
14.61
 15,363,800 14.74 14.82 14.39 1,567,500 389,000 19.6
30/06/2025
14.82
 7,814,200 14.87 14.87 14.65 881,500 176,600 11.9
27/06/2025
14.78
 17,394,200 14.82 15.13 14.65 2,022,500 3,099,000 -18.1
26/06/2025
14.78
 9,706,700 14.65 14.78 14.43 1,097,100 189,900 15.3
25/06/2025
14.65
 15,525,800 14.47 15 14.47 1,011,800 1,896,200 -14.9
24/06/2025
14.56
 24,091,900 14.34 14.65 14.17 2,974,900 3,246,400 -4.4
23/06/2025
14.12
 6,631,300 14.12 14.21 13.99 317,300 218,100 1.6
20/06/2025
14.30
 8,862,300 14.25 14.30 14.08 1,338,800 859,100 7.9
19/06/2025
14.25
 12,124,700 14.30 14.43 14.04 1,001,800 878,800 2.0
18/06/2025
14.30
 15,027,000 14.17 14.43 13.99 1,666,000 1,579,900 1.5
17/06/2025
14.17
 17,140,900 14.04 14.43 13.99 1,572,200 3,332,400 -28.5
16/06/2025
13.99
 11,481,400 13.64 13.99 13.64 1,022,400 1,332,600 -4.8
13/06/2025
13.82
 24,677,700 13.64 13.86 13.20 4,238,400 3,627,100 10.0
12/06/2025
13.90
 13,432,600 13.68 14.04 13.68 2,916,600 339,600 40.7
11/06/2025
13.68
 9,233,300 13.86 13.90 13.46 938,000 1,647,100 -10.9
10/06/2025
13.86
 10,183,200 13.68 13.90 13.60 3,355,200 658,600 42.4
09/06/2025
13.73
 15,379,700 14.04 14.17 13.68 2,613,300 2,882,100 -4.3
06/06/2025
13.90
 19,807,900 13.82 14.21 13.60 3,732,000 644,400 48.7
05/06/2025
13.90
 29,406,300 14.17 14.21 13.51 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
14.04
 23,271,700 14.30 14.43 13.86 199,100 4,617,500 -71.2
03/06/2025
13.83
 23,939,900 13.65 13.83 13.46 1,812,100 1,300,800 9.3
02/06/2025
13.65
 22,202,500 13.53 14.17 13.50 1,672,500 3,343,300 -30.8
30/05/2025
13.57
 16,063,200 13.53 13.68 13.27 2,404,400 272,600 38.4
29/05/2025
13.53
 20,000,400 13.61 13.76 13.38 1,950,300 1,272,400 12.1
28/05/2025
13.53
 33,805,600 13.46 13.68 13.35 6,129,300 1,723,600 79.5
27/05/2025
13.31
 29,630,300 13.16 13.61 13.01 596,600 4,856,900 -75.5
26/05/2025
13.05
 21,260,500 12.60 13.31 12.11 1,628,500 3,072,400 -25.8
23/05/2025
12.56
 6,767,100 12.52 12.56 12.30 1,426,200 344,600 18.0
22/05/2025
12.56
 14,230,900 12.67 12.67 12.22 2,174,600 1,319,020 0
21/05/2025
12.67
 11,755,500 12.60 12.67 12.26 1,246,600 926,800 5.4
20/05/2025
12.52
 10,367,600 12.22 12.52 12.18 2,479,100 253,800 36.7
19/05/2025
12.18
 16,446,300 12.37 12.75 12.18 480,800 4,216,831 0

Chính sách bảo mật | Điều khoản sử dụng |