CTCP Tập đoàn Đất Xanh (dxg)

18.65
-0.50
(-2.61%)
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
(2025-11-04) 		-1.60 -7.94% 313,699,800 -17,188,600 -315.5
18.25
20.15
19.15
2 tháng
(2025-10-06) 		-2.70 -12.71% 914,894,500 -23,610,600 -428.7
18.25
22.60
19.15
3 tháng
(2025-09-05) 		-3.75 -16.82% 1,461,196,700 -55,053,400 -1,158.0
18.25
24.20
19.15
6 tháng
(2025-06-09) 		2.90 18.53% 2,951,374,800 -33,307,494 -796.7
15.60
24.20
19.15
12 tháng
(2024-12-09) 		3.79 25.68% 4,553,061,600 -6,486,215 -706.9
10.51
24.20
19.15
24 tháng
(2023-12-15) 		3.26 21.30% 7,566,771,000 -20,162,842 -870.7
10
24.20
19.15
36 tháng
(2022-12-20) 		8.15 78.29% 12,006,996,800 -66,820,134 -1,388.8
7.62
24.20
19.15
60 tháng
(2020-12-30) 		7.78 72.26% 16,871,303,360 -110,542,116 -2,096.4
6.62
36.30
19.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
15.41
 34,597,100 15.53 15.65 14.99 319,900 1,886,400 -30.6
30/11/2023
15.53
 16,807,100 15.45 15.92 15.45 843,800 179,200 13.5
29/11/2023
15.45
 10,912,100 15.33 15.65 15.30 15,400 977,900 -19.1
28/11/2023
15.33
 16,867,800 15.06 15.37 14.48 406,800 1,317,800 -17.5
27/11/2023
15.06
 10,757,400 15.53 15.72 15.06 9,500 259,500 -5.0
24/11/2023
15.53
 26,456,200 15.33 15.53 14.75 557,200 372,100 3.6
23/11/2023
15.33
 22,132,100 16.46 16.62 15.33 740,100 1,236,800 -10.8
22/11/2023
16.46
 38,019,000 15.72 16.54 15.65 364,400 250,900 2.2
21/11/2023
15.72
 14,498,700 15.65 15.88 15.61 303,100 364,600 -1.3
20/11/2023
15.65
 16,093,200 15.37 15.72 14.83 1,139,600 100,800 20.5
17/11/2023
15.37
 30,892,700 15.96 16.07 15.14 185,600 1,775,300 -32.2
16/11/2023
15.96
 16,578,900 15.61 15.99 15.37 0 0 0
15/11/2023
15.61
 23,838,600 15.49 15.99 15.41 2,925,000 268,600 53.6
14/11/2023
15.49
 21,880,800 15.65 15.96 15.30 2,057,500 518,100 30.6
13/11/2023
15.65
 19,059,000 15.37 15.88 14.99 387,700 1,125,200 -14.9
10/11/2023
15.37
 33,520,200 15.10 16.15 14.91 641,900 94,500 10.8
09/11/2023
15.10
 26,654,800 14.75 15.68 14.87 550,900 975,800 -8.5
08/11/2023
14.75
 20,952,200 13.82 14.75 13.70 757,400 252,100 9.4
07/11/2023
13.82
 15,342,900 14.17 14.29 13.78 275,500 718,800 -8.0
06/11/2023
14.17
 13,093,400 14.01 14.29 13.82 130,200 501,800 -6.7
03/11/2023
14.01
 20,783,600 13.98 14.33 13.82 1,011,700 200,500 14.8
02/11/2023
13.98
 20,813,900 13.08 13.98 13.28 1,422,000 19,300 24.8
01/11/2023
13.08
 15,757,300 12.93 13.16 12.27 110,500 907,500 -13.0
31/10/2023
12.93
 20,386,600 12.93 13.43 12.89 1,734,500 560,300 19.9
30/10/2023
12.93
 14,385,500 13.51 13.70 12.93 525,500 288,100 3.9
27/10/2023
13.51
 19,859,100 12.66 13.51 12.66 604,200 338,700 4.7
26/10/2023
12.66
 32,224,300 13.32 13.32 12.38 1,162,400 447,900 11.6
25/10/2023
13.32
 12,888,400 13.74 13.94 13.24 20,400 499,700 -8.5
24/10/2023
13.74
 14,225,600 13.12 13.78 13.20 388,400 318,700 1.1
23/10/2023
13.12
 16,810,800 13.01 13.67 13.01 5,000 1,051,000 -18.0
20/10/2023
13.01
 13,188,000 12.19 13.01 12.31 913,500 316,400 9.9
19/10/2023
12.19
 15,207,000 12.03 12.69 11.92 1,280,900 25,300 19.9
18/10/2023
12.03
 20,398,400 12.73 13.08 11.88 2,015,000 7,000 32.2
17/10/2023
12.73
 10,402,500 13.55 13.90 12.73 604,000 100 10.6
16/10/2023
13.55
 11,844,800 14.25 14.36 13.55 8,900 762,700 -13.6
13/10/2023
14.25
 14,208,800 13.90 14.44 13.39 658,900 78,700 10.5
12/10/2023
13.90
 15,774,300 13.78 14.29 13.82 45,500 584,100 -9.7
11/10/2023
13.78
 11,323,900 13.20 13.78 13.04 987,400 71,100 15.6
10/10/2023
13.20
 11,513,600 13.43 13.70 13.20 13,500 270,000 -4.4
09/10/2023
13.43
 10,646,700 12.97 13.51 13.01 226,200 276,600 -0.8
06/10/2023
12.97
 17,452,000 12.89 13.20 12.38 2,581,200 1,925,000 10.4
05/10/2023
12.89
 19,757,800 13.82 14.01 12.89 625,100 2,022,000 -24.2
04/10/2023
13.82
 17,189,100 13.78 14.05 13.04 1,012,800 12,500 17.4
03/10/2023
13.78
 19,361,200 14.79 14.79 13.78 546,600 1,424,800 -16.0
02/10/2023
14.79
 9,110,600 14.67 15.10 14.60 729,100 118,700 11.6
29/09/2023
14.67
 11,583,600 14.75 15.02 14.44 1,397,100 116,800 24.3
28/09/2023
14.75
 15,300,500 14.91 14.95 14.17 1,585,000 1,868,900 -4.8
27/09/2023
14.91
 17,829,500 14.01 14.91 13.55 905,700 306,900 11.0
26/09/2023
14.01
 24,930,700 14.99 15.45 14.01 1,708,000 796,700 17.0
25/09/2023
14.99
 16,134,700 16.11 16.15 14.99 105,300 303,100 -4.0
22/09/2023
16.11
 30,656,300 17.31 17.31 16.11 1,038,100 1,775,100 -15.7
21/09/2023
17.31
 22,876,300 17.94 18.01 17.28 1,469,900 774,000 15.8
20/09/2023
17.94
 23,575,000 17.20 18.01 17.08 1,040,200 1,064,000 -0.5
19/09/2023
17.20
 20,999,000 17.24 17.39 16.69 1,558,100 610,300 20.8
18/09/2023
17.24
 20,642,700 16.96 17.43 16.73 0 0 0
15/09/2023
16.96
 17,316,600 16.54 17.20 16.46 1,055,700 699,600 7.7
14/09/2023
16.54
 21,553,100 16.93 17.04 16.30 883,200 197,800 14.7
13/09/2023
16.93
 23,607,800 17.31 17.62 16.30 904,500 2,071,800 -26.2
12/09/2023
17.31
 18,217,700 16.46 17.31 16.30 1,037,500 1,402,300 -8.2
11/09/2023
16.46
 36,208,700 17.55 17.62 16.46 114,700 1,794,500 -37.6
08/09/2023
17.55
 16,697,700 17.74 17.86 17.55 2,000 1,058,100 -24.1
07/09/2023
17.74
 19,940,100 17.28 17.97 17.39 164,500 561,100 -9.0
06/09/2023
17.28
 41,795,100 17.16 17.28 16.34 426,800 1,454,500 -22.3
05/09/2023
17.16
 17,014,500 17.28 17.74 17.12 49,500 1,079,500 -23.1
31/08/2023
17.28
 14,461,300 17.24 17.55 17.16 178,700 510,200 -7.4
30/08/2023
17.24
 18,623,000 17.04 17.47 16.89 1,560,500 4,300 34.5
29/08/2023
17.04
 23,367,200 17.16 17.47 16.81 1,347,800 875,300 10.5
28/08/2023
17.16
 26,856,700 16.30 17.31 16.15 3,998,600 56,700 85.1
25/08/2023
16.30
 38,048,700 15.68 16.62 15.76 5,011,200 41,100 103.3
24/08/2023
15.68
 33,768,500 14.67 15.68 14.75 1,746,100 40,700 33.5
23/08/2023
14.67
 20,565,500 14.83 15.26 14.67 193,000 655,100 -9.1
22/08/2023
14.83
 20,274,200 14.71 14.87 13.90 619,800 861,300 -4.4
21/08/2023
14.71
 21,805,000 14.64 15.02 14.05 1,599,100 874,300 13.4
18/08/2023
14.64
 48,054,300 15.72 15.72 14.64 369,400 2,009,500 -31.5
17/08/2023
15.72
 23,165,700 16.11 16.23 15.72 597,500 1,462,700 -17.9
16/08/2023
16.11
 22,605,700 15.84 16.30 15.68 781,200 272,300 10.5
15/08/2023
15.84
 24,957,600 15.84 16.23 15.72 1,278,700 316,100 19.8
14/08/2023
15.84
 28,865,500 15.72 16.42 15.84 28,400 1,673,700 -34.3
11/08/2023
15.72
 36,552,300 14.71 15.72 14.60 1,156,600 82,400 21.0
10/08/2023
14.71
 22,831,100 14.75 15.22 14.71 579,600 560,300 0.5
09/08/2023
14.75
 24,115,900 14.56 15.02 14.36 756,600 3,000 14.4
08/08/2023
14.56
 28,372,300 14.87 14.99 14.56 557,200 1,549,400 -18.8
07/08/2023
14.87
 27,931,700 15.06 15.26 14.67 546,800 4,442,300 -74.6
04/08/2023
15.06
 31,339,300 14.52 15.14 14.60 448,000 174,900 5.3
03/08/2023
14.52
 29,977,900 14.40 14.91 14.25 154,700 289,300 -2.5
02/08/2023
14.40
 26,997,200 14.01 14.48 14.01 1,780,800 46,600 31.9
01/08/2023
14.01
 27,127,500 14.75 14.75 14.01 285,500 379,400 -1.7
31/07/2023
14.75
 30,798,100 14.71 14.87 14.36 167,400 181,100 -0.3
28/07/2023
14.71
 29,549,600 14.01 14.75 14.13 247,600 287,300 -0.7
27/07/2023
14.01
 43,731,700 13.12 14.01 13.20 2,212,000 115,800 36.8
26/07/2023
13.12
 21,618,800 12.89 13.16 12.77 708,200 24,800 11.4
25/07/2023
12.89
 23,482,600 13.12 13.16 12.81 643,900 72,800 9.5
24/07/2023
13.12
 22,237,200 12.77 13.32 12.93 78,000 132,400 -0.9
21/07/2023
12.77
 25,024,300 12.35 12.97 12.35 167,100 293,600 -2.0
20/07/2023
12.35
 17,625,400 12.23 12.38 12.11 700,300 1,438,500 -11.6
19/07/2023
12.23
 27,889,400 12.69 12.85 12.19 207,300 342,100 -2.2
18/07/2023
12.69
 23,183,600 12.66 12.89 12.50 455,900 510,200 -0.9
17/07/2023
12.66
 26,341,200 12.23 12.89 12.35 966,300 1,027,200 -1.0
14/07/2023
12.23
 20,367,400 12.07 12.31 12.03 183,800 384,100 -3.1
13/07/2023
12.07
 26,698,800 11.57 12.15 11.65 373,700 308,100 1.0

Chính sách bảo mật | Điều khoản sử dụng |