CTCP Tập đoàn Đất Xanh (dxg)

10.30
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)
29/02/2024
13.13
 13,441,400 13.05 13.23 12.98 1,322,700 142,600 21.5
28/02/2024
12.98
 6,988,100 13.16 13.20 12.95 612,800 528,049 1.5
27/02/2024
13.09
 11,252,700 12.95 13.16 12.80 1,149,900 2,045,165 -16.0
26/02/2024
12.84
 9,100,800 13.02 13.05 12.70 21,100 1,141,700 -20.0
23/02/2024
12.98
 14,311,400 13.31 13.38 12.95 1,057,500 567,327 9.1
22/02/2024
13.31
 7,650,300 13.56 13.56 13.31 29,100 1,029,917 -18.7
21/02/2024
13.49
 7,741,200 13.70 13.70 13.45 53,200 334,653 -5.3
20/02/2024
13.63
 14,048,900 13.59 13.74 13.45 170,900 1,599,486 -27.1
19/02/2024
13.52
 7,335,500 13.70 13.70 13.45 77,213 197,604 -2.3
16/02/2024
13.63
 13,947,300 13.52 13.81 13.52 1,075,300 198,126 16.7
15/02/2024
13.45
 6,615,900 13.38 13.52 13.27 54,200 73,780 -0.4
07/02/2024
13.23
 5,922,900 13.31 13.38 13.20 18,270 369,900 -6.5
06/02/2024
13.27
 5,622,600 13.27 13.45 13.23 8,200 20,362 -0.2
05/02/2024
13.27
 8,436,600 13.31 13.45 13.13 39,700 305,000 -4.9
02/02/2024
13.34
 10,703,200 13.45 13.77 13.34 145,700 1,260,224 -20.9
01/02/2024
13.38
 4,879,800 13.31 13.41 13.27 164,000 386,300 -4.1
31/01/2024
13.31
 10,369,200 13.59 13.63 13.31 96,800 1,264,100 -21.8
30/01/2024
13.49
 5,442,700 13.52 13.56 13.38 4,300 1,093,200 -20.3
29/01/2024
13.49
 4,448,200 13.70 13.74 13.49 400 187,400 -3.5
26/01/2024
13.63
 5,662,000 13.59 13.77 13.52 517,200 9,300 9.6
25/01/2024
13.52
 8,004,800 13.52 13.63 13.45 1,000,200 1,018,700 -0.3
24/01/2024
13.59
 6,772,100 13.67 13.74 13.52 71,700 24,400 0.9
23/01/2024
13.67
 4,492,800 13.88 13.92 13.59 100 22,600 -0.4
22/01/2024
13.81
 10,849,600 13.70 13.81 13.41 24,700 8,100 0.3
19/01/2024
13.63
 7,626,900 13.88 13.88 13.63 439,300 31,000 7.8
18/01/2024
13.81
 12,064,900 13.77 13.88 13.59 795,300 23,600 14.8
17/01/2024
13.63
 7,145,600 13.67 13.81 13.52 66,600 66,700 0.0
16/01/2024
13.67
 8,063,000 13.31 13.67 13.27 43,500 1,000 0.8
15/01/2024
13.38
 10,468,600 13.63 13.74 13.38 1,131,000 16,600 21.0
12/01/2024
13.52
 25,879,300 13.67 13.70 13.38 1,760,800 485,300 24.0
11/01/2024
13.85
 10,382,100 14.03 14.03 13.74 103,600 833,700 -14.1
10/01/2024
14.03
 14,997,400 14.17 14.17 13.70 415,200 500,700 -1.6
09/01/2024
14.17
 20,274,800 14.28 14.39 14.03 2,511,100 617,500 37.4
08/01/2024
14.21
 22,510,900 14.13 14.42 14.03 620,500 923,400 -5.9
05/01/2024
13.95
 15,039,200 13.81 14.10 13.77 7,000 1,009,600 -19.4
04/01/2024
13.81
 22,169,900 13.81 14.10 13.74 61,000 1,181,500 -21.6
03/01/2024
13.77
 8,897,400 13.67 13.81 13.59 175,200 1,377,700 -22.9
02/01/2024
13.70
 13,229,300 13.95 14.03 13.63 8,500 500 0.2
29/12/2023
13.92
 14,829,100 13.70 13.99 13.67 2,227,000 1,666,000 10.8
28/12/2023
13.70
 9,569,500 13.59 13.81 13.56 347,900 57,600 5.5
27/12/2023
13.59
 9,099,200 13.74 13.81 13.59 7,600 71,400 -1.2
26/12/2023
13.74
 8,821,300 13.63 13.81 13.56 470,700 383,600 1.7
25/12/2023
13.63
 10,096,300 13.49 13.81 13.38 32,600 44,000 -0.2
22/12/2023
13.49
 11,797,500 13.81 13.88 13.49 22,800 728,300 -13.5
21/12/2023
13.81
 8,317,100 13.77 13.81 13.56 13,200 526,800 -9.8
20/12/2023
13.77
 9,062,600 13.63 13.92 13.67 13,400 8,200 0.1
19/12/2023
13.63
 8,971,600 13.41 13.63 13.23 91,600 160,300 -1.3
18/12/2023
13.41
 7,971,500 13.41 13.56 13.31 1,900 544,400 -10.1
15/12/2023
13.41
 11,372,200 13.13 13.63 13.13 458,800 286,800 3.2
14/12/2023: Quyền mua cổ phiếu: 6/1 Giá: 12 (Volume + 16.67%, Ratio=0.17)
14/12/2023
13.13
 14,833,600 13.01 13.63 13.13 75,500 505,600 -8.0
13/12/2023
13.01
 24,682,000 13.25 13.42 12.97 299,200 335,600 -0.8
12/12/2023
13.25
 17,098,700 13.18 13.49 13.21 90,600 1,320,300 -24.1
11/12/2023
13.18
 26,032,700 13.62 13.62 13.11 649,500 1,346,700 -13.7
08/12/2023
13.62
 30,907,400 13.96 14.03 13.42 366,300 319,700 0.9
07/12/2023
13.96
 36,084,500 14.51 14.61 13.62 664,700 1,067,500 -8.5
06/12/2023
14.51
 24,909,300 14.37 14.61 14.20 193,300 2,100,100 -40.1
05/12/2023
14.37
 35,007,200 14.06 14.44 14.00 253,500 3,893,000 -76.3
04/12/2023
14.06
 21,264,100 13.52 14.27 13.66 642,800 1,539,700 -18.3
01/12/2023
13.52
 34,597,100 13.62 13.72 13.14 319,900 1,886,400 -30.6
30/11/2023
13.62
 16,807,100 13.55 13.96 13.55 843,800 179,200 13.5
29/11/2023
13.55
 10,912,100 13.45 13.72 13.42 15,400 977,900 -19.1
28/11/2023
13.45
 16,867,800 13.21 13.49 12.70 406,800 1,317,800 -17.5
27/11/2023
13.21
 10,757,400 13.62 13.79 13.21 9,500 259,500 -5.0
24/11/2023
13.62
 26,456,200 13.45 13.62 12.94 557,200 372,100 3.6
23/11/2023
13.45
 22,132,100 14.44 14.58 13.45 740,100 1,236,800 -10.8
22/11/2023
14.44
 38,019,000 13.79 14.51 13.72 364,400 250,900 2.2
21/11/2023
13.79
 14,498,700 13.72 13.93 13.69 303,100 364,600 -1.3
20/11/2023
13.72
 16,093,200 13.49 13.79 13.01 1,139,600 100,800 20.5
17/11/2023
13.49
 30,892,700 14.00 14.10 13.28 185,600 1,775,300 -32.2
16/11/2023
14.00
 16,578,900 13.69 14.03 13.49 0 0 0
15/11/2023
13.69
 23,838,600 13.59 14.03 13.52 2,925,000 268,600 53.6
14/11/2023
13.59
 21,880,800 13.72 14.00 13.42 2,057,500 518,100 30.6
13/11/2023
13.72
 19,059,000 13.49 13.93 13.14 387,700 1,125,200 -14.9
10/11/2023
13.49
 33,520,200 13.25 14.17 13.08 641,900 94,500 10.8
09/11/2023
13.25
 26,654,800 12.94 13.76 13.04 550,900 975,800 -8.5
08/11/2023
12.94
 20,952,200 12.12 12.94 12.02 757,400 252,100 9.4
07/11/2023
12.12
 15,342,900 12.43 12.53 12.09 275,500 718,800 -8.0
06/11/2023
12.43
 13,093,400 12.29 12.53 12.12 130,200 501,800 -6.7
03/11/2023
12.29
 20,783,600 12.26 12.57 12.12 1,011,700 200,500 14.8
02/11/2023
12.26
 20,813,900 11.48 12.26 11.65 1,422,000 19,300 24.8
01/11/2023
11.48
 15,757,300 11.34 11.54 10.76 110,500 907,500 -13.0
31/10/2023
11.34
 20,386,600 11.34 11.78 11.31 1,734,500 560,300 19.9
30/10/2023
11.34
 14,385,500 11.85 12.02 11.34 525,500 288,100 3.9
27/10/2023
11.85
 19,859,100 11.10 11.85 11.10 604,200 338,700 4.7
26/10/2023
11.10
 32,224,300 11.68 11.68 10.86 1,162,400 447,900 11.6
25/10/2023
11.68
 12,888,400 12.06 12.23 11.61 20,400 499,700 -8.5
24/10/2023
12.06
 14,225,600 11.51 12.09 11.58 388,400 318,700 1.1
23/10/2023
11.51
 16,810,800 11.41 11.99 11.41 5,000 1,051,000 -18.0
20/10/2023
11.41
 13,188,000 10.69 11.41 10.80 913,500 316,400 9.9
19/10/2023
10.69
 15,207,000 10.56 11.14 10.45 1,280,900 25,300 19.9
18/10/2023
10.56
 20,398,400 11.17 11.48 10.42 2,015,000 7,000 32.2
17/10/2023
11.17
 10,402,500 11.88 12.19 11.17 604,000 100 10.6
16/10/2023
11.88
 11,844,800 12.50 12.60 11.88 8,900 762,700 -13.6
13/10/2023
12.50
 14,208,800 12.19 12.67 11.75 658,900 78,700 10.5
12/10/2023
12.19
 15,774,300 12.09 12.53 12.12 45,500 584,100 -9.7
11/10/2023
12.09
 11,323,900 11.58 12.09 11.44 987,400 71,100 15.6
10/10/2023
11.58
 11,513,600 11.78 12.02 11.58 13,500 270,000 -4.4
09/10/2023
11.78
 10,646,700 11.37 11.85 11.41 226,200 276,600 -0.8
06/10/2023
11.37
 17,452,000 11.31 11.58 10.86 2,581,200 1,925,000 10.4
05/10/2023
11.31
 19,757,800 12.12 12.29 11.31 625,100 2,022,000 -24.2

Chính sách bảo mật | Điều khoản sử dụng |