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)
09/01/2024
16.15
 20,274,800 16.28 16.40 15.99 2,511,100 617,500 37.4
08/01/2024
16.19
 22,510,900 16.11 16.44 15.99 620,500 923,400 -5.9
05/01/2024
15.91
 15,039,200 15.74 16.07 15.70 7,000 1,009,600 -19.4
04/01/2024
15.74
 22,169,900 15.74 16.07 15.66 61,000 1,181,500 -21.6
03/01/2024
15.70
 8,897,400 15.58 15.74 15.50 175,200 1,377,700 -22.9
02/01/2024
15.62
 13,229,300 15.91 15.99 15.54 8,500 500 0.2
29/12/2023
15.87
 14,829,100 15.62 15.95 15.58 2,227,000 1,666,000 10.8
28/12/2023
15.62
 9,569,500 15.50 15.74 15.46 347,900 57,600 5.5
27/12/2023
15.50
 9,099,200 15.66 15.74 15.50 7,600 71,400 -1.2
26/12/2023
15.66
 8,821,300 15.54 15.74 15.46 470,700 383,600 1.7
25/12/2023
15.54
 10,096,300 15.37 15.74 15.25 32,600 44,000 -0.2
22/12/2023
15.37
 11,797,500 15.74 15.83 15.37 22,800 728,300 -13.5
21/12/2023
15.74
 8,317,100 15.70 15.74 15.46 13,200 526,800 -9.8
20/12/2023
15.70
 9,062,600 15.54 15.87 15.58 13,400 8,200 0.1
19/12/2023
15.54
 8,971,600 15.29 15.54 15.09 91,600 160,300 -1.3
18/12/2023
15.29
 7,971,500 15.29 15.46 15.17 1,900 544,400 -10.1
15/12/2023
15.29
 11,372,200 14.96 15.54 14.96 458,800 286,800 3.2
14/12/2023: Quyền mua cổ phiếu: 6/1 Giá: 12 (Volume + 16.67%, Ratio=0.17)
14/12/2023
14.96
 14,833,600 14.83 15.54 14.96 75,500 505,600 -8.0
13/12/2023
14.83
 24,682,000 15.10 15.30 14.79 299,200 335,600 -0.8
12/12/2023
15.10
 17,098,700 15.02 15.37 15.06 90,600 1,320,300 -24.1
11/12/2023
15.02
 26,032,700 15.53 15.53 14.95 649,500 1,346,700 -13.7
08/12/2023
15.53
 30,907,400 15.92 15.99 15.30 366,300 319,700 0.9
07/12/2023
15.92
 36,084,500 16.54 16.65 15.53 664,700 1,067,500 -8.5
06/12/2023
16.54
 24,909,300 16.38 16.65 16.19 193,300 2,100,100 -40.1
05/12/2023
16.38
 35,007,200 16.03 16.46 15.96 253,500 3,893,000 -76.3
04/12/2023
16.03
 21,264,100 15.41 16.27 15.57 642,800 1,539,700 -18.3
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

Chính sách bảo mật | Điều khoản sử dụng |