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)
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
03/05/2024
13.45
 7,983,700 13.61 13.90 13.45 45,700 406,100 -6.0
02/05/2024
13.45
 7,059,700 13.24 13.45 13.04 172,300 626,800 -7.3
26/04/2024
13.24
 7,502,300 13.20 13.61 13.16 317,800 491,100 -2.9
25/04/2024
13.41
 6,878,500 13.57 13.57 13.20 196,600 486,100 -4.8
24/04/2024
13.57
 12,137,600 13.04 13.57 12.71 1,696,400 324,400 22.1
23/04/2024
12.71
 11,676,900 13.20 13.28 12.71 270,500 2,098,900 -29.1
22/04/2024
13.12
 13,352,000 13.12 13.28 13.00 349,400 244,300 1.7
19/04/2024
12.79
 19,855,100 13.37 13.65 12.79 902,700 1,592,600 -11.1
17/04/2024
13.69
 17,736,000 14.60 14.64 13.69 705,700 1,131,700 -7.6
16/04/2024
14.47
 25,425,100 14.84 15.01 14.10 948,400 114,900 14.8
15/04/2024
15.13
 19,178,100 16.07 16.24 15.13 357,600 34,600 6.1
12/04/2024
16.24
 10,054,000 15.95 16.24 15.83 8,000 74,100 -1.3
11/04/2024
15.78
 15,776,200 15.74 16.07 15.66 25,000 325,700 -5.8
10/04/2024
16.07
 11,006,200 16.52 16.56 16.07 8,000 1,117,300 -22.2
09/04/2024
16.52
 10,780,300 16.24 16.52 16.03 38,600 373,400 -6.6
08/04/2024
16.19
 12,185,200 16.32 16.40 16.11 834,200 283,300 10.9
05/04/2024
16.32
 21,552,800 16.19 16.65 15.99 1,923,300 1,368,000 11.3
04/04/2024
16.44
 26,501,300 16.40 16.73 15.91 4,045,200 1,694,500 47.0
03/04/2024
16.40
 24,047,600 17.10 17.10 16.40 2,190,800 765,300 29.2
02/04/2024
17.06
 28,182,900 16.44 17.06 16.24 3,760,900 869,000 58.8
01/04/2024
16.56
 24,299,000 16.15 16.73 16.15 1,673,500 464,000 24.4
29/03/2024
16.28
 13,378,200 16.40 16.44 16.07 1,119,200 503,800 12.2
28/03/2024
16.40
 16,964,900 16.85 16.85 16.32 120,000 358,900 -4.8
27/03/2024
16.65
 21,338,000 16.36 16.65 16.15 173,900 176,400 -0.0
26/03/2024
16.28
 17,655,700 16.15 16.48 15.91 746,800 1,702,300 -18.9
25/03/2024
16.15
 33,203,800 16.44 16.77 15.95 1,073,800 1,690,600 -12.6
22/03/2024
16.28
 30,550,900 16.24 16.28 15.83 353,200 351,100 0.1
21/03/2024
15.99
 38,130,900 15.54 16.03 15.29 3,008,600 1,066,500 37.8
20/03/2024
15.37
 12,371,300 15.25 15.42 15.05 396,500 74,700 6.0
19/03/2024
15.17
 11,642,400 15.74 15.83 15.17 8,700 266,000 -4.9
18/03/2024
15.58
 36,188,500 15.13 15.83 14.92 3,694,200 2,174,900 28.4
15/03/2024
15.01
 29,126,500 14.84 15.46 14.84 1,897,300 2,165,000 -4.7
14/03/2024
14.84
 12,184,100 14.92 15.09 14.68 67,200 1,476,300 -25.5
13/03/2024
14.88
 10,290,400 14.35 14.92 14.35 540,600 228,400 5.6
12/03/2024
14.35
 12,940,100 14.35 14.60 14.19 707,800 478,900 4.0
11/03/2024
14.55
 9,527,700 14.80 14.84 14.55 907,200 3,008,900 -37.8

Chính sách bảo mật | Điều khoản sử dụng |