CTCP Tập đoàn Đất Xanh (dxg)

12.80
-0.15
(-1.16%)
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
(2026-05-13) 		-3 -18.81% 277,860,800 -8,553,528 0
12.80
16.05
12.80
2 tháng
(2026-04-13) 		-2.50 -16.18% 581,782,900 -5,686,259 0
12.80
16.20
12.80
3 tháng
(2026-03-16) 		-1.05 -7.50% 991,990,400 -6,035,264 -110.1
12.80
16.20
12.80
6 tháng
(2025-12-15) 		-3.35 -20.55% 1,838,001,800 -73,631,764 -1,137.0
12.80
18.15
12.80
12 tháng
(2025-06-17) 		-3.20 -19.81% 4,793,039,500 -123,507,458 -2,226.6
12.80
24.20
12.80
24 tháng
(2024-06-24) 		-0.17 -1.29% 8,012,681,800 -99,342,460 -2,138.0
10
24.20
12.80
36 tháng
(2023-06-28) 		0.80 6.57% 12,080,155,700 -102,282,606 -2,183.4
10
24.20
12.80
60 tháng
(2021-07-08) 		-2.54 -16.42% 17,592,698,100 -154,060,750 -2,401.5
6.62
36.30
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
21.70
 25,968,600 21.80 21.85 20.30 5,522,200 1,400,400 88.2
19/08/2025
21.75
 37,278,600 21 22.40 20.80 4,101,300 2,012,800 45.7
18/08/2025
21.15
 33,100,500 21.05 21.40 20.30 3,213,500 4,855,500 -34.4
15/08/2025
21.20
 22,078,600 22 22.05 21 1,151,700 1,166,900 -0.4
14/08/2025
21.90
 21,309,800 21.95 22.10 21.35 2,970,400 1,546,500 31.1
13/08/2025
21.60
 26,920,100 21.55 22.10 20.90 1,389,600 1,927,400 -11.7
12/08/2025
21.55
 25,635,300 21.60 21.80 20.75 278,100 577,600 -6.4
11/08/2025
21.60
 22,669,000 21.85 22.35 21.50 997,700 1,040,800 -1.0
08/08/2025
21.40
 39,812,600 20.95 21.50 20.35 4,547,500 3,572,600 21.2
07/08/2025
20.60
 22,232,800 20.50 20.85 20.10 632,400 1,118,800 -9.9
06/08/2025
20.15
 18,023,000 20 20.35 19.65 1,549,300 2,210,300 -13.0
05/08/2025
20.10
 48,597,600 20.25 20.80 18.85 3,374,500 3,241,800 1.1
04/08/2025
20
 19,482,400 19.40 20 19.30 2,037,800 2,319,400 -5.6
01/08/2025
19.70
 15,663,900 20 20.05 19.30 2,141,800 1,051,900 21.2
31/07/2025
19.80
 38,344,100 19.50 20.20 18.55 5,529,900 2,978,400 49.5
30/07/2025
19.30
 35,021,900 19.30 19.50 18.50 3,815,900 1,249,000 48.8
29/07/2025
19.50
 55,149,000 21.25 21.30 19.50 2,642,200 4,755,100 -44.2
28/07/2025
20.95
 36,129,600 20.30 21.25 20.10 409,200 2,997,400 -53.6
25/07/2025
19.90
 25,702,800 20 20 19.55 1,963,400 4,788,100 -55.7
24/07/2025
19.70
 21,540,200 19.40 19.70 19.25 1,560,600 2,204,100 -12.7
23/07/2025
19.30
 23,503,300 19.70 19.90 19.25 367,300 3,667,000 -64.7
22/07/2025
19.50
 24,820,800 18.75 19.50 18.55 5,856,300 3,524,200 44.1
21/07/2025
18.90
 30,754,900 19.35 19.60 18.85 4,053,800 3,105,300 18.1
18/07/2025
19.45
 29,503,700 20 20.50 19.30 1,211,600 5,016,400 -75.9
17/07/2025
19.80
 34,588,500 18.95 20.10 18.80 7,440,800 5,400,800 39.3
16/07/2025
19
 27,997,900 18.55 19.10 18.40 7,762,500 556,600 135.7
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

Chính sách bảo mật | Điều khoản sử dụng |