CTCP Tập đoàn Đất Xanh (dxg)

10.15
-0.10
(-0.98%)
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)
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
03/02/2025
11.06
 10,759,900 11.17 11.36 11.02 707,080 963,230 -3.8
24/01/2025
11.43
 6,223,400 11.36 11.47 11.21 1,283,700 59,100 18.6
23/01/2025
11.36
 8,701,900 11.17 11.43 11.06 922,500 662,447 3.9
22/01/2025
11.02
 9,327,300 11.17 11.21 10.98 507,200 308,200 2.9
21/01/2025
11.17
 4,011,200 11.21 11.25 10.95 89,000 21,805 1.0
20/01/2025
11.17
 4,005,900 11.25 11.28 11.13 8,500 30,200 -0.3
17/01/2025
11.25
 4,621,500 11.21 11.32 11.10 255,700 516,600 -3.9
16/01/2025
11.17
 5,957,100 10.95 11.17 10.87 339,800 764,727 -6.2
15/01/2025
10.87
 3,660,000 10.87 11.02 10.83 25,900 84,100 -0.9
14/01/2025
10.87
 2,423,200 10.98 11.06 10.87 0 144,600 -2.1
13/01/2025
11.06
 6,382,400 10.72 11.13 10.65 1,145,513 733,400 5.9
10/01/2025
10.80
 6,582,900 11.21 11.25 10.80 95,900 107,200 -0.2
09/01/2025
11.21
 3,353,900 11.21 11.32 11.10 1,000 214,600 -3.2
08/01/2025
11.25
 12,469,500 10.83 11.28 10.65 619,200 390,006 3.3
07/01/2025
10.87
 12,529,200 11.17 11.21 10.53 870,300 22,875 12.1
06/01/2025: Quyền mua cổ phiếu: 24/5 Giá: 12 (Volume + 20.83%, Ratio=0.21)
06/01/2025
11.06
 10,251,300 11.47 11.58 11.02 245,381 117,500 1.9
03/01/2025
11.29
 20,696,100 11.29 11.29 11.04 27,200 613,001 -9.1
02/01/2025
11.29
 9,662,300 11.22 11.47 11.18 1,900 515,100 -8.1
31/12/2024
11.22
 7,457,700 11.26 11.33 11.11 15,200 55,700 -0.6
30/12/2024
11.36
 24,533,900 11.26 11.44 10.86 521,400 1,562,398 -16.2
27/12/2024
11.29
 20,508,400 11.51 11.54 11.15 1,239,630 82,532 18.3
26/12/2024
11.51
 10,264,800 11.72 11.83 11.47 468,800 324,600 2.3
25/12/2024
11.72
 36,089,600 11.72 11.72 11.40 1,069,300 932,100 2.0
24/12/2024
11.83
 53,052,500 12.48 12.52 11.83 758,000 1,371,300 -10.5
23/12/2024
12.70
 5,502,300 12.88 12.95 12.70 500 79,600 -1.4
20/12/2024
12.84
 6,079,600 12.84 12.91 12.77 803,100 238,421 10.1
19/12/2024
12.84
 12,565,700 12.80 12.91 12.66 600,000 295,800 5.4
18/12/2024
12.98
 8,747,000 12.95 13.02 12.88 100 590,500 -10.7
17/12/2024
12.95
 8,410,100 12.95 13.02 12.80 1,218,800 252,272 17.3
16/12/2024
12.91
 9,271,600 12.84 12.91 12.66 249,800 56,100 3.4

Chính sách bảo mật | Điều khoản sử dụng |