CTCP Tập đoàn Đất Xanh (dxg)

14
0.20
(1.45%)
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
(2026-02-11) 		-1.85 -11.82% 310,776,800 -17,058,200 -248.9
13.15
16
14
2 tháng
(2026-01-12) 		-2.30 -14.29% 615,732,400 -61,107,300 -925.3
13.15
16.20
14
3 tháng
(2025-12-15) 		-2.50 -15.34% 832,497,000 -67,943,400 -1,031.7
13.15
18.15
14
6 tháng
(2025-09-15) 		-10.40 -42.98% 2,226,866,700 -126,997,400 -2,221.7
13.15
24.20
14
12 tháng
(2025-03-18) 		-0.39 -2.73% 4,705,764,400 -96,084,590 -2,126.2
10.51
24.20
14
24 tháng
(2024-03-25) 		-2.35 -14.57% 7,705,176,000 -92,365,926 -1,984.7
10
24.20
14
36 tháng
(2023-03-29) 		4.17 43.34% 12,202,192,400 -105,529,474 -2,207.7
9.63
24.20
14
60 tháng
(2021-04-08) 		-3.21 -18.89% 17,225,177,300 -181,186,786 -3,138.9
6.62
36.30
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |