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)
24/09/2024
12.96
 7,574,500 12.75 12.96 12.75 818,300 164,000 10.3
23/09/2024
12.75
 5,989,600 12.79 12.96 12.67 480,100 496,000 -0.3
20/09/2024
12.79
 11,019,300 13.04 13.12 12.75 1,143,400 235,600 14.2
19/09/2024
12.96
 16,367,100 12.83 13.12 12.79 1,501,100 311,000 19.0
18/09/2024
12.83
 11,625,500 12.75 12.96 12.63 1,567,900 552,200 15.9
17/09/2024
12.71
 11,008,700 12.22 12.75 12.18 1,143,400 810,900 5.1
16/09/2024
12.22
 6,012,900 12.38 12.59 12.22 82,600 663,700 -8.8
13/09/2024
12.55
 14,580,300 12.05 12.59 11.93 3,779,200 44,400 56.3
12/09/2024
11.97
 4,866,200 12.38 12.38 11.97 4,400 134,200 -1.9
11/09/2024
12.22
 14,085,300 12.09 12.38 11.81 1,940,800 173,400 26.0
10/09/2024
12.14
 19,866,900 12.75 12.79 12.09 138,700 1,634,700 -22.6
09/09/2024
12.67
 8,264,100 12.59 12.79 12.42 0 0 0
06/09/2024
12.67
 10,400,300 12.75 12.83 12.55 600,900 420,600 2.8
05/09/2024
12.79
 23,401,800 13.08 13.24 12.71 415,700 1,064,800 -10.4
04/09/2024
13.04
 14,471,800 12.59 13.08 12.59 1,301,800 1,300 20.4
30/08/2024
12.87
 11,349,200 12.79 12.96 12.59 1,611,500 143,100 22.9
29/08/2024
12.71
 11,717,900 13.00 13.04 12.67 982,500 5,500 15.2
28/08/2024
13.00
 19,009,800 13.12 13.16 12.55 545,700 564,600 -0.4
27/08/2024
13.12
 35,761,000 13.00 13.24 12.79 3,092,500 872,700 35.4
26/08/2024
12.96
 15,894,300 13.12 13.12 12.91 8,800 382,300 -5.9
23/08/2024
13.04
 17,802,900 12.96 13.16 12.83 529,000 298,900 3.7
22/08/2024
12.96
 14,252,100 12.83 13.04 12.71 944,600 190,700 11.8
21/08/2024
12.87
 13,854,300 12.91 13.04 12.71 166,900 1,523,500 -21.3
20/08/2024
12.79
 22,888,200 11.97 12.79 11.97 587,300 698,300 -1.7
19/08/2024
11.97
 12,948,200 12.14 12.22 11.97 146,800 920,200 -11.4
16/08/2024
11.56
 12,637,900 10.82 11.56 10.82 995,000 107,900 12.1
15/08/2024
10.82
 2,631,400 10.74 10.82 10.62 320,100 28,000 3.8
14/08/2024
10.78
 2,706,000 11.07 11.07 10.74 37,800 169,500 -1.8
13/08/2024
11.03
 4,014,800 10.78 11.11 10.74 313,100 241,600 1.0
12/08/2024
10.86
 3,139,200 10.70 10.91 10.66 169,800 40,100 1.7
09/08/2024
10.91
 4,048,000 10.78 10.95 10.70 179,900 54,600 1.7
08/08/2024
10.66
 5,607,400 10.78 11.07 10.58 126,500 96,600 0.4
07/08/2024
10.82
 4,849,500 10.66 10.86 10.50 316,300 37,500 3.7
06/08/2024
10.58
 7,126,700 10.17 10.66 9.88 698,900 100,200 7.6
05/08/2024
10.00
 11,369,600 10.50 10.62 10.00 80,200 377,800 -3.8
02/08/2024
10.74
 8,578,000 10.50 10.78 10.29 40,000 2,719,300 -34.6
01/08/2024
10.70
 8,922,200 11.36 11.44 10.58 275,000 659,900 -5.2
31/07/2024
11.36
 3,915,900 11.44 11.56 11.19 159,500 200,500 -0.6
30/07/2024
11.23
 7,637,700 11.52 11.64 11.07 256,300 95,400 2.3
29/07/2024
11.44
 4,859,600 11.64 11.73 11.44 256,300 95,400 2.3
26/07/2024
11.56
 6,920,700 11.73 11.77 11.36 6,000 2,408,400 -33.8
25/07/2024
11.73
 7,545,800 11.52 11.85 11.48 301,000 1,542,000 -17.5
24/07/2024
11.73
 11,142,600 11.03 11.81 11.03 109,900 359,000 -3.5
23/07/2024
11.07
 5,882,800 11.36 11.44 11.07 355,900 2,174,300 -24.9
22/07/2024
11.36
 12,080,800 11.03 11.48 10.45 1,021,600 3,010,500 -26.5
19/07/2024
11.07
 6,322,700 11.52 11.56 11.03 35,800 3,352,400 -45.2
18/07/2024
11.56
 5,432,400 11.07 11.56 11.03 502,100 0 6.8
17/07/2024
11.07
 11,473,300 11.40 11.56 10.91 571,700 1,022,100 -6.2
16/07/2024
11.44
 9,973,800 11.77 11.81 11.44 15,400 933,800 -13.0
15/07/2024
11.73
 3,802,100 11.89 12.01 11.73 8,900 547,000 -7.8
12/07/2024
11.93
 3,251,100 12.09 12.18 11.93 8,500 175,300 -2.5
11/07/2024
12.05
 7,098,700 11.89 12.26 11.89 84,600 625,200 -8.0
10/07/2024
11.85
 7,442,900 11.89 12.01 11.73 8,500 2,545,700 -36.8
09/07/2024
11.85
 8,320,300 11.81 12.14 11.73 104,000 2,387,900 -33.2
08/07/2024
11.81
 28,422,400 12.22 12.30 11.64 418,900 2,639,600 -32.2
05/07/2024
12.30
 15,385,600 12.83 12.87 12.14 277,900 3,087,800 -43.0
04/07/2024
12.79
 8,936,100 13.04 13.20 12.75 152,100 1,942,400 -28.3
03/07/2024
13.04
 3,043,800 13.20 13.28 13.00 31,100 891,800 -13.7
02/07/2024
13.20
 4,738,700 13.16 13.28 13.00 233,000 613,600 -6.0
01/07/2024
13.08
 2,509,600 13.12 13.12 12.96 47,100 430,600 -6.1
28/06/2024
13.12
 4,178,400 13.16 13.20 12.79 759,900 49,400 11.4
27/06/2024
13.12
 3,668,600 12.96 13.32 12.91 308,500 7,600 4.8
26/06/2024
12.96
 2,721,700 13.12 13.20 12.96 2,000 233,100 -3.7
25/06/2024
13.08
 3,641,000 13.12 13.20 13.04 305,300 395,900 -1.4
24/06/2024
13.12
 7,866,200 13.00 13.28 12.91 47,000 455,700 -6.5
21/06/2024
13.00
 5,194,900 13.12 13.24 13.00 375,200 928,600 -8.8
20/06/2024
13.12
 6,642,600 13.24 13.37 13.00 600 921,500 -14.7
19/06/2024
13.16
 5,155,900 13.28 13.41 13.12 2,000 695,200 -11.2
18/06/2024
13.28
 3,418,700 13.32 13.45 13.28 22,400 215,100 -3.1
17/06/2024
13.28
 5,721,100 13.53 13.57 13.28 9,200 227,500 -3.6
14/06/2024
13.53
 6,370,900 13.86 13.90 13.53 19,600 132,400 -1.9
13/06/2024
13.86
 9,080,800 13.86 14.02 13.78 506,000 75,300 7.3
12/06/2024
13.73
 4,846,900 13.61 13.78 13.49 370,000 8,600 6.0
11/06/2024
13.53
 6,084,000 13.65 13.73 13.45 307,100 88,288 3.6
10/06/2024
13.61
 5,949,000 13.78 13.82 13.61 71,578 889,900 -13.7
07/06/2024
13.69
 3,895,900 13.78 13.82 13.61 2,100 170,011 -2.8
06/06/2024
13.65
 6,341,400 13.82 13.90 13.61 3,300 233,700 -3.9
05/06/2024
13.78
 6,893,300 14.02 14.06 13.78 9,400 114,400 -1.8
04/06/2024
13.98
 4,689,800 14.14 14.19 13.98 3,700 25,900 -0.4
03/06/2024
14.06
 10,266,300 13.94 14.23 13.86 420,000 11,100 7.0
31/05/2024
13.78
 4,875,200 13.86 13.90 13.69 112,300 48,200 1.1
30/05/2024
13.82
 8,309,900 13.65 13.86 13.53 903,800 25,600 14.7
29/05/2024
13.82
 8,479,200 13.82 14.06 13.73 101,700 869,200 -13.0
28/05/2024
13.78
 5,129,400 13.73 13.90 13.65 199,000 207,300 -0.1
27/05/2024
13.57
 6,062,400 13.69 13.78 13.49 51,800 434,500 -6.4
24/05/2024
13.69
 14,823,800 14.14 14.35 13.41 36,300 1,309,900 -21.5
23/05/2024
14.27
 7,116,000 14.39 14.39 14.10 15,400 727,900 -12.3
22/05/2024
14.35
 16,274,700 14.14 14.55 14.06 344,800 123,700 3.9
21/05/2024
14.14
 8,910,100 14.27 14.27 13.94 240,800 71,500 2.9
20/05/2024
14.27
 9,282,700 14.43 14.51 14.23 19,700 551,300 -9.3
17/05/2024
14.27
 9,345,900 14.23 14.35 14.06 855,100 699,709 2.7
16/05/2024
14.14
 8,211,500 14.19 14.35 14.06 1,769,100 21,200 30.3
15/05/2024
14.02
 8,526,000 14.06 14.19 13.94 457,000 1,416,100 -16.4
14/05/2024
14.02
 8,002,800 13.86 14.10 13.78 1,127,800 242,900 15.1
13/05/2024
13.82
 5,492,900 13.82 13.94 13.61 38,800 315,800 -4.7
10/05/2024
13.78
 8,581,900 13.78 13.94 13.57 1,730,500 1,451,100 4.9
09/05/2024
13.61
 6,492,900 13.94 14.02 13.57 610,000 311,100 5.0
08/05/2024
13.86
 12,069,500 13.78 14.06 13.53 161,600 1,676,000 -25.3
07/05/2024
13.94
 5,354,700 14.02 14.06 13.78 16,900 196,100 -3.0
06/05/2024
14.02
 10,394,900 13.53 14.02 13.53 1,430,000 6,000 24.0

Chính sách bảo mật | Điều khoản sử dụng |