CTCP Tập đoàn Đất Xanh (dxg)

10.75
-0.50
(-4.44%)
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
(2026-08-12) 		0.10 0.90% 219,914,500 -25,548,188 0
10.75
12.10
10.75
2 tháng
(2026-07-13) 		-0.85 -7.02% 454,486,700 -36,470,976 0
9.97
12.30
10.75
3 tháng
(2026-06-15) 		-1.80 -13.79% 625,381,900 -48,035,127 0
9.97
13.35
10.75
6 tháng
(2026-03-16) 		-1.03 -8.39% 1,626,413,000 -56,809,052 -110.1
9.97
14.21
10.75
12 tháng
(2025-09-16) 		-9.45 -45.66% 3,850,535,200 -180,833,152 -2,264.0
9.97
20.70
10.75
24 tháng
(2024-09-23) 		0.07 0.58% 8,021,810,300 -133,791,148 -1,916.3
9.22
21.23
10.75
36 tháng
(2023-09-27) 		-1.83 -13.97% 11,237,247,300 -157,995,594 -2,285.3
8.78
21.23
10.75
60 tháng
(2021-10-07) 		-2.98 -20.97% 17,885,815,500 -214,946,738 -2,616.4
5.81
31.84
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2025
12.41
 15,522,900 12.15 12.48 12.15 3,582,600 2,651,201 0
15/05/2025
12.22
 9,064,400 12.37 12.41 12.07 1,232,300 170,400 0
14/05/2025
12.30
 12,045,800 12.26 12.45 12.18 3,499,113 754,200 0
13/05/2025
12.30
 9,637,400 12.37 12.37 12.15 2,461,000 336,300 0
12/05/2025
12.22
 8,588,600 12.22 12.26 12.03 2,565,400 211,200 0
09/05/2025
12.15
 14,066,700 12.11 12.30 11.85 4,110,300 419,600 0
08/05/2025
12.03
 12,101,600 12.15 12.15 11.96 4,769,400 693,100 0
07/05/2025
11.96
 19,874,800 11.47 12.03 11.36 6,245,200 764,600 0
06/05/2025
11.47
 12,503,500 11.55 11.77 11.40 2,246,000 982,600 0
05/05/2025
11.55
 7,572,900 11.51 11.55 11.32 1,768,800 910,000 0
29/04/2025
11.36
 11,662,400 11.06 11.40 10.95 2,053,900 679,500 20.6
28/04/2025
10.95
 6,715,500 11.17 11.17 10.95 1,168,900 2,245,600 -15.9
25/04/2025
11.17
 9,364,800 11.25 11.25 10.87 682,500 1,305,900 -9.2
24/04/2025
11.21
 8,281,000 11.06 11.25 10.98 1,088,000 540,000 8.0
23/04/2025
11.06
 20,366,200 10.76 11.21 10.57 2,774,400 404,833 34.5
22/04/2025
10.50
 27,514,300 10.53 10.72 9.97 1,389,700 3,735,299 -32.0
21/04/2025
10.72
 8,303,300 10.68 10.87 10.61 625,700 1,164,384 -7.7
18/04/2025
10.68
 12,383,600 10.72 11.02 10.57 1,018,700 1,206,600 -2.9
17/04/2025
10.57
 11,502,200 10.27 10.72 10.23 1,513,800 882,800 8.8
16/04/2025
10.46
 11,704,100 10.46 10.72 10.27 904,200 848,400 0.7
15/04/2025
10.50
 11,654,800 10.57 10.95 10.46 1,098,300 782,025 4.5
14/04/2025
10.83
 19,216,200 10.65 11.10 10.35 2,026,400 2,597,300 -7.5
11/04/2025
10.50
 29,967,200 10.27 10.53 9.97 3,075,062 2,709,700 5.7
10/04/2025
9.86
 1,486,600 9.86 9.86 9.86 0 902,559 -11.9
09/04/2025
9.22
 41,328,000 9.22 9.75 9.22 3,824,000 623,443 39.7
08/04/2025
9.90
 8,089,400 9.97 10.50 9.90 1,149,000 55,277 14.4
04/04/2025
10.61
 33,877,100 10.38 10.80 10.38 2,075,400 2,623,645 -7.6
03/04/2025
11.13
 28,812,200 11.47 11.58 11.13 269,792 777,672 -7.8
02/04/2025
11.96
 9,093,200 11.88 12.22 11.88 344,262 915,589 -9.2
01/04/2025
11.88
 3,561,200 12.00 12.00 11.85 117,000 430,157 -5.0
31/03/2025
11.85
 11,851,000 11.96 12.15 11.85 225,500 2,220,050 -31.8
28/03/2025
12.07
 8,217,300 12.30 12.37 12.07 133,400 749,300 -10.0
27/03/2025
12.30
 6,190,300 12.18 12.37 12.15 45,600 81,461 -0.6
26/03/2025
12.37
 8,524,500 12.45 12.60 12.18 212,318 618,793 -6.7
25/03/2025
12.41
 6,632,300 12.48 12.60 12.33 0 0 0
24/03/2025
12.41
 13,051,600 12.37 12.41 12.00 579,100 2,123,919 -25.0
21/03/2025
12.41
 7,286,600 12.48 12.60 12.37 0 0 0
20/03/2025
12.48
 8,011,900 12.67 12.67 12.22 15,900 1,350,800 -22.2
19/03/2025
12.56
 15,879,900 12.45 12.71 12.33 1,516,245 1,855,779 -5.7
18/03/2025
12.45
 13,378,800 12.86 12.90 12.45 996,300 377,451 10.3
17/03/2025
12.71
 16,147,100 12.37 12.71 12.26 1,436,955 51,000 23.1
14/03/2025
12.22
 15,906,400 12.07 12.56 12.03 2,440,260 65,000 38.8
13/03/2025
12.03
 14,251,100 12.41 12.52 12.03 297,300 183,700 1.8
12/03/2025
12.41
 12,618,100 12.60 12.63 12.26 1,040,000 1,771,953 -12.1
11/03/2025
12.52
 13,843,500 12.07 12.52 12.07 2,338,800 156,809 36.2
10/03/2025
12.30
 9,711,200 12.41 12.52 12.22 1,850,600 28,500 30.1
07/03/2025
12.26
 18,771,500 12.37 12.60 12.26 2,254,015 472,300 29.7
06/03/2025
12.26
 10,914,500 11.96 12.26 11.92 492,851 407,800 1.3
05/03/2025
11.92
 9,585,600 12.26 12.30 11.92 29,800 161,853 -2.1
04/03/2025
12.18
 17,028,700 12.11 12.30 11.96 1,420,300 550,600 14.1
03/03/2025
12.15
 10,694,200 12.15 12.30 12.07 36,600 68,800 -0.5
28/02/2025
12.22
 22,791,800 11.96 12.22 11.85 2,070,200 1,545,300 8.6
27/02/2025
11.96
 22,543,000 11.40 12.00 11.40 1,002,400 356,900 10.0
26/02/2025
11.51
 8,372,500 11.62 11.70 11.43 76,500 87,800 -0.2
25/02/2025
11.55
 13,644,300 11.62 11.85 11.55 441,700 127,600 4.9
24/02/2025
11.51
 9,298,000 11.36 11.51 11.28 1,372,001 180,303 18.2
21/02/2025
11.36
 8,882,800 11.47 11.58 11.36 486,900 13,158 7.2
20/02/2025
11.47
 8,394,900 11.55 11.62 11.32 962,867 668,000 4.5
19/02/2025
11.47
 15,888,000 11.10 11.51 11.06 2,354,385 1,061,800 20.0
18/02/2025
11.06
 8,129,900 10.98 11.25 10.98 0 361,100 -5.3
17/02/2025
10.95
 6,954,200 10.91 11.10 10.91 446,000 1,316,800 -12.8
14/02/2025
10.91
 11,781,800 10.87 11.10 10.87 322,200 886,900 -8.3
13/02/2025
10.80
 7,339,400 10.91 10.95 10.80 242,600 737,100 -7.1
12/02/2025
10.91
 12,551,400 11.06 11.06 10.80 13,700 1,006,000 -14.4
11/02/2025
10.98
 8,204,400 11.06 11.10 10.91 389,400 663,000 -4.0
10/02/2025
10.98
 14,891,600 11.40 11.40 10.98 95,000 1,711,000 -24.1
07/02/2025
11.43
 6,742,300 11.40 11.55 11.36 119,100 298,402 -2.7
06/02/2025
11.40
 8,553,900 11.55 11.62 11.32 1,200 796,163 -12.1
05/02/2025
11.58
 16,221,600 11.51 11.85 11.51 384,810 1,255,100 -13.6
04/02/2025
11.43
 7,227,000 11.32 11.47 11.17 485,000 1,369,100 -13.4

Chính sách bảo mật | Điều khoản sử dụng |