CTCP Tập đoàn Đất Xanh (dxg)

10.20
-0.05
(-0.49%)
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)
13/12/2024
12.80
 6,471,600 12.88 12.98 12.77 475,000 5,000 8.4
12/12/2024
12.95
 13,214,000 12.88 13.05 12.84 488,500 845,668 -6.4
11/12/2024
12.84
 9,643,700 12.73 12.88 12.70 531,500 505,500 0.4
10/12/2024
12.80
 9,637,100 12.91 13.05 12.73 3,900 688,550 -12.3
09/12/2024
12.95
 16,891,700 12.73 13.13 12.73 2,801,200 1,095,800 30.7
06/12/2024
12.73
 10,350,800 12.95 13.02 12.73 93,700 100,000 -0.1
05/12/2024
12.91
 37,487,300 12.12 12.91 11.98 4,068,300 172,800 68.1
04/12/2024
12.08
 19,121,800 12.41 12.52 11.98 176,600 806,300 -10.7
03/12/2024
12.41
 12,556,700 12.41 12.59 12.37 1,216,300 450,800 13.2
02/12/2024
12.41
 11,428,400 12.66 12.70 12.30 200,000 407,500 -3.6
29/11/2024
12.59
 13,261,300 12.44 12.62 12.37 319,100 13,500 5.3
28/11/2024
12.52
 13,242,500 12.66 12.77 12.48 1,571,200 102,300 25.7
27/11/2024
12.48
 11,715,800 12.44 12.52 12.30 277,500 620,100 -5.9
26/11/2024
12.37
 30,235,900 12.23 12.84 12.23 1,753,210 3,656,610 -33.5
25/11/2024
12.23
 14,779,800 12.08 12.34 12.05 1,416,627 1,993,500 -9.8
22/11/2024
12.08
 21,133,400 12.37 12.44 12.01 445,100 1,022,800 -9.9
21/11/2024
12.41
 9,713,400 12.30 12.44 12.12 1,389,000 1,109,400 4.8
20/11/2024
12.30
 48,846,700 11.51 12.37 11.51 3,458,200 5,635,100 -38.0
19/11/2024
11.58
 9,644,100 11.90 11.90 11.47 21,900 2,233,809 -35.8
18/11/2024
11.83
 9,859,500 11.54 11.98 11.44 650,200 233,600 6.8
15/11/2024
11.62
 15,357,300 11.51 11.72 11.29 590,700 409,900 2.9
14/11/2024
11.51
 9,343,000 11.87 11.87 11.51 150,200 112,783 0.6
13/11/2024
11.80
 15,278,900 11.51 11.90 11.44 1,615,500 97,716 24.6
12/11/2024
11.54
 9,340,300 11.72 11.72 11.44 705,400 28,900 10.8
11/11/2024
11.65
 21,198,500 11.76 11.80 11.36 361,000 27,600 5.4
08/11/2024
11.76
 18,584,500 12.16 12.16 11.76 36,100 885,600 -14.0
07/11/2024
12.16
 22,739,200 12.23 12.48 12.08 1,828,000 28,900 30.8
06/11/2024
12.16
 17,459,500 12.16 12.16 11.83 0 0 0
05/11/2024
12.05
 18,674,400 12.12 12.34 12.05 61,600 1,130,300 -18.1
04/11/2024
12.08
 20,844,200 12.05 12.26 11.94 58,900 2,479,600 -40.8
01/11/2024
12.05
 18,092,800 11.87 12.12 11.87 741,100 10,800 12.2
31/10/2024
11.94
 6,333,600 11.90 11.94 11.76 501,700 173,000 5.4
30/10/2024
11.90
 11,120,700 11.76 11.98 11.76 1,602,500 80,000 25.1
29/10/2024
11.76
 28,988,900 12.23 12.34 11.62 550,500 1,921,800 -23.2
28/10/2024
12.12
 21,335,800 12.05 12.19 11.83 593,000 3,646,500 -51.0
25/10/2024
11.94
 30,438,400 11.65 12.23 11.62 1,393,200 2,280,700 -15.1
24/10/2024
11.69
 12,308,400 11.94 11.94 11.65 941,800 1,361,600 -6.9
23/10/2024
11.94
 22,451,200 11.65 12.01 11.44 1,282,100 498,000 12.8
22/10/2024
11.65
 21,961,200 11.65 12.01 11.51 2,114,900 1,562,700 8.9
21/10/2024
11.62
 21,521,900 11.54 11.90 11.54 3,847,300 600,200 53.1
18/10/2024
11.54
 14,571,700 11.65 11.69 11.54 1,401,200 1,264,600 2.2
17/10/2024
11.58
 27,906,400 10.79 11.58 10.79 2,823,400 904,300 29.7
16/10/2024
10.83
 4,214,800 10.75 10.83 10.68 689,100 387,400 4.5
15/10/2024
10.79
 17,276,400 10.93 11.08 10.54 509,100 2,022,300 -22.5
14/10/2024
10.90
 7,852,900 11.26 11.26 10.90 57,700 20,100 0.6
11/10/2024
11.11
 6,003,400 10.93 11.15 10.93 290,200 575,200 -4.4
10/10/2024
10.93
 6,373,000 11.22 11.22 10.93 71,200 254,300 -2.8
09/10/2024
11.11
 6,171,500 11.00 11.15 10.97 7,100 265,800 -4.0
08/10/2024
10.97
 9,941,800 10.97 11.00 10.68 208,000 440,600 -3.5
07/10/2024
10.93
 6,364,000 11.08 11.15 10.86 55,300 220,900 -2.5
04/10/2024
10.93
 8,126,700 11.04 11.22 10.93 262,600 222,800 0.6
03/10/2024
11.04
 28,867,800 11.40 11.51 10.86 242,200 435,500 -3.0
02/10/2024
11.44
 18,326,400 11.87 11.94 11.44 200,200 222,500 -0.4
01/10/2024
12.01
 13,554,900 12.16 12.19 11.80 864,400 21,000 14.1
30/09/2024
12.01
 13,239,100 11.72 12.01 11.69 690,100 69,700 10.3
27/09/2024
11.90
 25,292,100 11.94 12.12 11.72 1,995,800 617,600 22.7
26/09/2024
11.72
 15,021,500 11.72 11.87 11.65 3,640,800 158,400 57.0
25/09/2024
11.69
 28,854,900 11.44 11.80 11.40 2,525,000 134,500 38.5
24/09/2024
11.36
 7,574,500 11.18 11.36 11.18 818,300 164,000 10.3
23/09/2024
11.18
 5,989,600 11.22 11.36 11.11 480,100 496,000 -0.3
20/09/2024
11.22
 11,019,300 11.44 11.51 11.18 1,143,400 235,600 14.2
19/09/2024
11.36
 16,367,100 11.26 11.51 11.22 1,501,100 311,000 19.0
18/09/2024
11.26
 11,625,500 11.18 11.36 11.08 1,567,900 552,200 15.9
17/09/2024
11.15
 11,008,700 10.72 11.18 10.68 1,143,400 810,900 5.1
16/09/2024
10.72
 6,012,900 10.86 11.04 10.72 82,600 663,700 -8.8
13/09/2024
11.00
 14,580,300 10.57 11.04 10.47 3,779,200 44,400 56.3
12/09/2024
10.50
 4,866,200 10.86 10.86 10.50 4,400 134,200 -1.9
11/09/2024
10.72
 14,085,300 10.61 10.86 10.36 1,940,800 173,400 26.0
10/09/2024
10.65
 19,866,900 11.18 11.22 10.61 138,700 1,634,700 -22.6
09/09/2024
11.11
 8,264,100 11.04 11.22 10.90 0 0 0
06/09/2024
11.11
 10,400,300 11.18 11.26 11.00 600,900 420,600 2.8
05/09/2024
11.22
 23,401,800 11.47 11.62 11.15 415,700 1,064,800 -10.4
04/09/2024
11.44
 14,471,800 11.04 11.47 11.04 1,301,800 1,300 20.4
30/08/2024
11.29
 11,349,200 11.22 11.36 11.04 1,611,500 143,100 22.9
29/08/2024
11.15
 11,717,900 11.40 11.44 11.11 982,500 5,500 15.2
28/08/2024
11.40
 19,009,800 11.51 11.54 11.00 545,700 564,600 -0.4
27/08/2024
11.51
 35,761,000 11.40 11.62 11.22 3,092,500 872,700 35.4
26/08/2024
11.36
 15,894,300 11.51 11.51 11.33 8,800 382,300 -5.9
23/08/2024
11.44
 17,802,900 11.36 11.54 11.26 529,000 298,900 3.7
22/08/2024
11.36
 14,252,100 11.26 11.44 11.15 944,600 190,700 11.8
21/08/2024
11.29
 13,854,300 11.33 11.44 11.15 166,900 1,523,500 -21.3
20/08/2024
11.22
 22,888,200 10.50 11.22 10.50 587,300 698,300 -1.7
19/08/2024
10.50
 12,948,200 10.65 10.72 10.50 146,800 920,200 -11.4
16/08/2024
10.14
 12,637,900 9.49 10.14 9.49 995,000 107,900 12.1
15/08/2024
9.49
 2,631,400 9.42 9.49 9.31 320,100 28,000 3.8
14/08/2024
9.46
 2,706,000 9.71 9.71 9.42 37,800 169,500 -1.8
13/08/2024
9.67
 4,014,800 9.46 9.75 9.42 313,100 241,600 1.0
12/08/2024
9.53
 3,139,200 9.39 9.57 9.35 169,800 40,100 1.7
09/08/2024
9.57
 4,048,000 9.46 9.60 9.39 179,900 54,600 1.7
08/08/2024
9.35
 5,607,400 9.46 9.71 9.28 126,500 96,600 0.4
07/08/2024
9.49
 4,849,500 9.35 9.53 9.21 316,300 37,500 3.7
06/08/2024
9.28
 7,126,700 8.92 9.35 8.67 698,900 100,200 7.6
05/08/2024
8.78
 11,369,600 9.21 9.31 8.78 80,200 377,800 -3.8
02/08/2024
9.42
 8,578,000 9.21 9.46 9.03 40,000 2,719,300 -34.6
01/08/2024
9.39
 8,922,200 9.96 10.03 9.28 275,000 659,900 -5.2
31/07/2024
9.96
 3,915,900 10.03 10.14 9.82 159,500 200,500 -0.6
30/07/2024
9.85
 7,637,700 10.11 10.21 9.71 256,300 95,400 2.3
29/07/2024
10.03
 4,859,600 10.21 10.29 10.03 256,300 95,400 2.3
26/07/2024
10.14
 6,920,700 10.29 10.32 9.96 6,000 2,408,400 -33.8
25/07/2024
10.29
 7,545,800 10.11 10.39 10.07 301,000 1,542,000 -17.5

Chính sách bảo mật | Điều khoản sử dụng |