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)
12/07/2023
11.57
 12,037,200 11.65 11.80 11.45 71,900 564,600 -7.3
11/07/2023
11.65
 11,787,800 11.80 11.96 11.61 12,700 269,200 -3.9
10/07/2023
11.80
 16,551,500 11.53 12.03 11.49 46,600 1,616,100 -23.9
07/07/2023
11.53
 11,730,100 11.34 11.53 11.06 370,400 203,000 2.6
06/07/2023
11.34
 15,475,500 11.80 11.84 11.30 19,800 352,400 -4.9
05/07/2023
11.80
 9,919,300 11.84 12.00 11.72 468,700 171,500 4.5
04/07/2023
11.84
 11,326,500 11.57 11.84 11.49 492,500 3,000 7.4
03/07/2023
11.57
 8,983,500 11.53 11.69 11.41 145,300 50,000 1.4
30/06/2023
11.53
 11,517,400 11.65 11.65 11.41 1,102,700 7,200 16.3
29/06/2023
11.65
 20,246,800 12.15 12.15 11.65 82,000 563,800 -7.3
28/06/2023
12.15
 16,377,200 12.23 12.50 12.07 294,700 671,300 -5.9
27/06/2023
12.23
 13,728,700 12.15 12.35 12.00 59,000 208,800 -2.3
26/06/2023
12.15
 22,532,900 12.27 12.38 11.80 129,900 620,500 -7.6
23/06/2023
12.27
 16,776,600 12.42 12.42 12.11 750,000 54,600 11.0
22/06/2023
12.42
 30,855,600 11.92 12.50 12.00 494,700 130,800 5.8
21/06/2023
11.92
 20,210,700 11.84 12.03 11.72 323,700 27,000 4.5
20/06/2023
11.84
 25,944,000 11.26 11.84 11.30 1,638,800 12,300 24.3
19/06/2023
11.26
 12,147,100 11.06 11.41 11.10 269,700 1,800 3.9
16/06/2023
11.06
 19,437,800 11.03 11.45 11.06 1,006,200 32,100 14.2
15/06/2023
11.03
 15,124,300 11.18 11.22 10.87 30,200 644,600 -8.7
14/06/2023
11.18
 13,436,900 11.26 11.57 11.18 96,000 583,900 -7.1
13/06/2023
11.26
 16,159,300 11.10 11.45 11.10 161,000 170,300 -0.1
12/06/2023
11.10
 13,643,100 11.26 11.34 10.91 100,600 1,099,900 -14.2
09/06/2023
11.26
 20,170,800 11.26 11.37 10.87 18,600 978,900 -13.8
08/06/2023
11.26
 23,353,700 11.80 11.96 11.26 211,000 381,900 -2.6
07/06/2023
11.80
 22,378,800 11.57 12.11 11.57 134,900 112,600 0.3
06/06/2023
11.57
 17,300,100 11.37 11.57 11.22 217,800 1,521,100 -19.1
05/06/2023
11.37
 29,658,400 11.76 11.88 11.34 3,700 570,800 -8.5
02/06/2023
11.76
 20,982,900 11.76 12.03 11.65 281,400 675,800 -5.9
01/06/2023
11.76
 18,464,800 11.57 11.80 11.53 36,100 429,900 -5.9
31/05/2023
11.57
 15,095,200 11.61 11.80 11.53 10,700 423,600 -6.2
30/05/2023
11.61
 30,195,200 11.34 11.80 11.45 402,300 1,110,400 -10.6
29/05/2023
11.34
 13,239,800 11.22 11.45 11.26 224,100 145,100 1.2
26/05/2023
11.22
 20,069,400 10.79 11.41 10.83 492,000 2,081,600 -22.7
25/05/2023
10.79
 12,625,100 10.99 11.06 10.71 54,700 1,210,200 -16.3
24/05/2023
10.99
 14,052,500 10.95 11.22 10.91 440,700 1,402,100 -13.7
23/05/2023
10.95
 14,621,800 11.03 11.18 10.83 95,100 1,132,500 -14.7
22/05/2023
11.03
 9,578,000 10.95 11.18 10.95 3,500 587,800 -8.3
19/05/2023
10.95
 11,352,400 10.75 11.03 10.52 107,600 401,400 -4.0
18/05/2023
10.75
 16,016,300 10.83 11.03 10.68 149,500 1,145,200 -13.9
17/05/2023
10.83
 25,967,300 11.26 11.57 10.83 12,700 759,900 -10.9
16/05/2023
11.26
 17,434,500 10.99 11.26 10.95 398,700 515,500 -1.7
15/05/2023
10.99
 20,517,500 11.37 11.49 10.99 38,500 889,300 -12.3
12/05/2023
11.37
 17,450,200 11.26 11.37 11.14 199,000 146,100 0.8
11/05/2023
11.26
 26,891,900 11.10 11.61 10.99 2,100,800 805,400 18.9
10/05/2023
11.10
 34,729,700 10.40 11.10 10.48 978,400 874,100 1.4
09/05/2023
10.40
 9,641,200 10.37 10.52 10.25 25,900 868,800 -11.2
08/05/2023
10.37
 21,430,200 10.25 10.71 10.25 951,300 1,016,800 -0.8
05/05/2023
10.25
 12,286,400 10.33 10.44 10.17 15,200 135,200 -1.6
04/05/2023
10.33
 18,602,900 10.48 10.64 10.21 86,800 460,600 -5.0
28/04/2023
10.48
 20,465,900 10.25 10.68 10.29 1,685,000 413,300 17.3
27/04/2023
10.25
 30,213,700 9.78 10.44 9.78 1,278,800 119,900 15.3
26/04/2023
9.78
 7,815,100 9.74 9.86 9.63 1,735,030 2,069,070 -4.2
25/04/2023
9.74
 10,086,900 9.90 10.05 9.74 476,900 321,700 1.9
24/04/2023
9.90
 7,777,200 9.82 9.98 9.71 450,900 40,057 5.2
21/04/2023
9.82
 11,036,200 9.82 10.05 9.71 2,300 120,500 -1.5
20/04/2023
9.82
 7,872,600 9.86 10.05 9.71 600 100,200 -1.3
19/04/2023
9.86
 12,722,100 10.13 10.25 9.74 2,200 738,500 -9.4
18/04/2023
10.13
 18,305,100 9.86 10.25 9.63 126,340 133,100 -0.1
17/04/2023
9.86
 13,788,000 9.90 9.98 9.67 743,070 10,010 9.3
14/04/2023
9.90
 28,642,900 10.64 10.71 9.90 402,800 499,804 -1.2
13/04/2023
10.64
 20,256,000 10.60 10.79 10.48 217,600 49,600 2.3
12/04/2023
10.60
 21,947,800 10.64 10.83 10.40 440,300 1,287,731 -11.6
11/04/2023
10.64
 19,740,700 10.37 10.64 10.02 942,100 1,274,100 -4.5
10/04/2023
10.37
 19,196,000 10.44 10.87 10.25 400,500 699,900 -4.0
07/04/2023
10.44
 17,876,300 10.17 10.60 10.13 1,332,900 0 18.1
06/04/2023
10.17
 28,013,400 10.64 11.03 10.17 810,700 3,704,400 -37.9
05/04/2023
10.64
 14,022,100 10.40 10.71 10.33 1,018,500 82,800 12.8
04/04/2023
10.40
 22,540,000 10.40 10.60 10.29 1,038,100 2,539,800 -20.1
03/04/2023
10.40
 20,091,400 9.74 10.40 9.98 447,100 303,200 1.9
31/03/2023
9.74
 15,969,100 9.74 9.78 9.55 891,100 86,000 10.1
30/03/2023
9.74
 15,334,600 9.63 9.86 9.63 2,558,600 43,800 31.3
29/03/2023
9.63
 9,724,400 9.59 9.67 9.47 437,700 118,500 4.0
28/03/2023
9.59
 20,884,900 9.43 9.82 9.47 3,300,000 125,900 39.2
27/03/2023
9.43
 11,971,500 9.20 9.55 9.28 746,400 5,100 9.0
24/03/2023
9.20
 19,102,400 9.12 9.47 9.05 27,000 428,600 -4.8
23/03/2023
9.12
 9,926,900 8.93 9.12 8.77 1,030,900 92,200 10.9
22/03/2023
8.93
 12,354,200 8.97 9.28 8.93 22,800 267,300 -2.8
21/03/2023
8.97
 17,321,700 8.62 9.05 8.54 754,800 2,397,715 -17.8
20/03/2023
8.62
 16,762,600 9.08 9.08 8.62 330,000 517,942 -2.1
17/03/2023
9.08
 18,044,400 8.85 9.24 8.81 6,996,700 1,660,300 62.4
16/03/2023
8.85
 10,598,900 8.81 9.08 8.77 988,500 805,200 2.1
15/03/2023
8.81
 10,749,900 8.27 8.81 8.50 184,300 72,700 1.3
14/03/2023
8.27
 17,582,700 8.70 8.85 8.15 348,300 439,200 -1.0
13/03/2023
8.70
 13,123,700 8.73 9.05 8.62 139,800 308,500 -1.9
10/03/2023
8.73
 15,152,800 8.70 8.85 8.54 538,300 1,642,100 -12.4
09/03/2023
8.70
 12,430,500 8.70 8.97 8.66 16,600 1,762,600 -19.6
08/03/2023
8.70
 24,607,200 8.15 8.70 8.00 448,300 2,020,810 -17.6
07/03/2023
8.15
 11,290,800 8.39 8.62 8.15 22,200 426,200 -4.2
06/03/2023
8.39
 15,627,600 7.84 8.39 8.27 115,900 2,000,010 -20.3
03/03/2023
7.84
 10,040,900 7.88 8.11 7.69 590,800 2,062,500 -14.9
02/03/2023
7.88
 9,139,100 8.00 8.07 7.69 597,100 1,741,000 -11.6
01/03/2023
8.00
 12,825,200 7.76 8.00 7.54 324,320 2,653,200 -24.0
28/02/2023
7.76
 11,275,100 7.62 7.92 7.69 745,300 3,525,000 -27.8
27/02/2023
7.62
 16,606,800 8.04 8.15 7.49 761,300 6,050,050 -51.9
24/02/2023
8.04
 8,103,300 8.46 8.58 8.04 503,100 2,224,005 -17.8
23/02/2023
8.46
 11,657,300 8.54 8.54 8.00 505,120 1,734,400 -13.4
22/02/2023
8.54
 19,383,500 9.16 9.16 8.54 159,800 3,609,700 -37.9
21/02/2023
9.16
 14,859,000 9.24 9.63 9.16 594,700 4,336,110 -44.1
20/02/2023
9.24
 14,517,000 8.66 9.24 8.77 509,200 4,000,000 -41.5

Chính sách bảo mật | Điều khoản sử dụng |