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)
23/12/2024
14.47
 5,502,300 14.68 14.76 14.47 500 79,600 -1.4
20/12/2024
14.64
 6,079,600 14.64 14.72 14.55 803,100 238,421 10.1
19/12/2024
14.64
 12,565,700 14.60 14.72 14.43 600,000 295,800 5.4
18/12/2024
14.80
 8,747,000 14.76 14.84 14.68 100 590,500 -10.7
17/12/2024
14.76
 8,410,100 14.76 14.84 14.60 1,218,800 252,272 17.3
16/12/2024
14.72
 9,271,600 14.64 14.72 14.43 249,800 56,100 3.4
13/12/2024
14.60
 6,471,600 14.68 14.80 14.55 475,000 5,000 8.4
12/12/2024
14.76
 13,214,000 14.68 14.88 14.64 488,500 845,668 -6.4
11/12/2024
14.64
 9,643,700 14.51 14.68 14.47 531,500 505,500 0.4
10/12/2024
14.60
 9,637,100 14.72 14.88 14.51 3,900 688,550 -12.3
09/12/2024
14.76
 16,891,700 14.51 14.96 14.51 2,801,200 1,095,800 30.7
06/12/2024
14.51
 10,350,800 14.76 14.84 14.51 93,700 100,000 -0.1
05/12/2024
14.72
 37,487,300 13.82 14.72 13.65 4,068,300 172,800 68.1
04/12/2024
13.78
 19,121,800 14.14 14.27 13.65 176,600 806,300 -10.7
03/12/2024
14.14
 12,556,700 14.14 14.35 14.10 1,216,300 450,800 13.2
02/12/2024
14.14
 11,428,400 14.43 14.47 14.02 200,000 407,500 -3.6
29/11/2024
14.35
 13,261,300 14.19 14.39 14.10 319,100 13,500 5.3
28/11/2024
14.27
 13,242,500 14.43 14.55 14.23 1,571,200 102,300 25.7
27/11/2024
14.23
 11,715,800 14.19 14.27 14.02 277,500 620,100 -5.9
26/11/2024
14.10
 30,235,900 13.94 14.64 13.94 1,753,210 3,656,610 -33.5
25/11/2024
13.94
 14,779,800 13.78 14.06 13.73 1,416,627 1,993,500 -9.8
22/11/2024
13.78
 21,133,400 14.10 14.19 13.69 445,100 1,022,800 -9.9
21/11/2024
14.14
 9,713,400 14.02 14.19 13.82 1,389,000 1,109,400 4.8
20/11/2024
14.02
 48,846,700 13.12 14.10 13.12 3,458,200 5,635,100 -38.0
19/11/2024
13.20
 9,644,100 13.57 13.57 13.08 21,900 2,233,809 -35.8
18/11/2024
13.49
 9,859,500 13.16 13.65 13.04 650,200 233,600 6.8
15/11/2024
13.24
 15,357,300 13.12 13.37 12.87 590,700 409,900 2.9
14/11/2024
13.12
 9,343,000 13.53 13.53 13.12 150,200 112,783 0.6
13/11/2024
13.45
 15,278,900 13.12 13.57 13.04 1,615,500 97,716 24.6
12/11/2024
13.16
 9,340,300 13.37 13.37 13.04 705,400 28,900 10.8
11/11/2024
13.28
 21,198,500 13.41 13.45 12.96 361,000 27,600 5.4
08/11/2024
13.41
 18,584,500 13.86 13.86 13.41 36,100 885,600 -14.0
07/11/2024
13.86
 22,739,200 13.94 14.23 13.78 1,828,000 28,900 30.8
06/11/2024
13.86
 17,459,500 13.86 13.86 13.49 0 0 0
05/11/2024
13.73
 18,674,400 13.82 14.06 13.73 61,600 1,130,300 -18.1
04/11/2024
13.78
 20,844,200 13.73 13.98 13.61 58,900 2,479,600 -40.8
01/11/2024
13.73
 18,092,800 13.53 13.82 13.53 741,100 10,800 12.2
31/10/2024
13.61
 6,333,600 13.57 13.61 13.41 501,700 173,000 5.4
30/10/2024
13.57
 11,120,700 13.41 13.65 13.41 1,602,500 80,000 25.1
29/10/2024
13.41
 28,988,900 13.94 14.06 13.24 550,500 1,921,800 -23.2
28/10/2024
13.82
 21,335,800 13.73 13.90 13.49 593,000 3,646,500 -51.0
25/10/2024
13.61
 30,438,400 13.28 13.94 13.24 1,393,200 2,280,700 -15.1
24/10/2024
13.32
 12,308,400 13.61 13.61 13.28 941,800 1,361,600 -6.9
23/10/2024
13.61
 22,451,200 13.28 13.69 13.04 1,282,100 498,000 12.8
22/10/2024
13.28
 21,961,200 13.28 13.69 13.12 2,114,900 1,562,700 8.9
21/10/2024
13.24
 21,521,900 13.16 13.57 13.16 3,847,300 600,200 53.1
18/10/2024
13.16
 14,571,700 13.28 13.32 13.16 1,401,200 1,264,600 2.2
17/10/2024
13.20
 27,906,400 12.30 13.20 12.30 2,823,400 904,300 29.7
16/10/2024
12.34
 4,214,800 12.26 12.34 12.18 689,100 387,400 4.5
15/10/2024
12.30
 17,276,400 12.46 12.63 12.01 509,100 2,022,300 -22.5
14/10/2024
12.42
 7,852,900 12.83 12.83 12.42 57,700 20,100 0.6
11/10/2024
12.67
 6,003,400 12.46 12.71 12.46 290,200 575,200 -4.4
10/10/2024
12.46
 6,373,000 12.79 12.79 12.46 71,200 254,300 -2.8
09/10/2024
12.67
 6,171,500 12.55 12.71 12.50 7,100 265,800 -4.0
08/10/2024
12.50
 9,941,800 12.50 12.55 12.18 208,000 440,600 -3.5
07/10/2024
12.46
 6,364,000 12.63 12.71 12.38 55,300 220,900 -2.5
04/10/2024
12.46
 8,126,700 12.59 12.79 12.46 262,600 222,800 0.6
03/10/2024
12.59
 28,867,800 13.00 13.12 12.38 242,200 435,500 -3.0
02/10/2024
13.04
 18,326,400 13.53 13.61 13.04 200,200 222,500 -0.4
01/10/2024
13.69
 13,554,900 13.86 13.90 13.45 864,400 21,000 14.1
30/09/2024
13.69
 13,239,100 13.37 13.69 13.32 690,100 69,700 10.3
27/09/2024
13.57
 25,292,100 13.61 13.82 13.37 1,995,800 617,600 22.7
26/09/2024
13.37
 15,021,500 13.37 13.53 13.28 3,640,800 158,400 57.0
25/09/2024
13.32
 28,854,900 13.04 13.45 13.00 2,525,000 134,500 38.5
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

Chính sách bảo mật | Điều khoản sử dụng |