CTCP Tập đoàn Đất Xanh (dxg)

12.80
-0.15
(-1.16%)
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
(2026-05-13) 		-3 -18.81% 277,860,800 -8,553,528 0
12.80
16.05
12.80
2 tháng
(2026-04-13) 		-2.50 -16.18% 581,782,900 -5,686,259 0
12.80
16.20
12.80
3 tháng
(2026-03-16) 		-1.05 -7.50% 991,990,400 -6,035,264 -110.1
12.80
16.20
12.80
6 tháng
(2025-12-15) 		-3.35 -20.55% 1,838,001,800 -73,631,764 -1,137.0
12.80
18.15
12.80
12 tháng
(2025-06-17) 		-3.20 -19.81% 4,793,039,500 -123,507,458 -2,226.6
12.80
24.20
12.80
24 tháng
(2024-06-24) 		-0.17 -1.29% 8,012,681,800 -99,342,460 -2,138.0
10
24.20
12.80
36 tháng
(2023-06-28) 		0.80 6.57% 12,080,155,700 -102,282,606 -2,183.4
10
24.20
12.80
60 tháng
(2021-07-08) 		-2.54 -16.42% 17,592,698,100 -154,060,750 -2,401.5
6.62
36.30
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |