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)
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
17/02/2023
8.66
 11,881,800 8.66 9.01 8.66 706,700 2,522,000 -20.2
16/02/2023
8.66
 9,231,300 8.50 8.77 8.27 141,050 4,282,400 -46.2
15/02/2023
8.50
 12,590,100 7.96 8.50 7.96 821,400 6,105,890 -57.9
14/02/2023
7.96
 10,720,500 8.39 8.54 7.88 400,010 2,503,300 -21.6
13/02/2023
8.39
 13,538,400 9.01 9.01 8.39 417,600 1,963,800 -16.7
10/02/2023
9.01
 10,468,000 9.55 9.71 9.01 156,600 1,673,400 -17.6
09/02/2023
9.55
 4,731,300 9.71 9.90 9.47 83,700 918,900 -10.3
08/02/2023
9.71
 10,201,500 9.86 10.33 9.32 144,100 1,046,900 -11.3
07/02/2023
9.86
 9,575,600 10.48 10.68 9.86 40,600 546,900 -6.4
06/02/2023
10.48
 8,045,600 10.40 10.64 10.09 40,300 1,300,061 -17.0
03/02/2023
10.40
 6,046,500 10.44 10.79 10.29 190,700 14 2.6
02/02/2023
10.44
 10,900,300 10.79 10.91 10.09 109,019 50,800 0.8
01/02/2023
10.79
 20,563,200 11.57 11.76 10.79 509,810 1,500,000 -13.8
31/01/2023
11.57
 9,539,500 11.18 11.57 11.10 106,600 102,500 0.1
30/01/2023
11.18
 16,456,700 10.95 11.65 10.64 34,000 7,802 0.4
27/01/2023
10.95
 7,114,100 10.87 11.14 10.87 1,400,700 72,700 18.7
19/01/2023
10.87
 7,752,500 10.99 11.10 10.79 110,000 625,000 -7.2
18/01/2023
10.99
 9,951,600 10.56 11.18 10.64 1,369,000 759,300 8.6
17/01/2023
10.56
 6,776,400 9.98 10.56 10.02 667,700 1,358 9.1
16/01/2023
9.98
 4,021,100 10.02 10.25 9.82 60,200 265,800 -2.6
13/01/2023
10.02
 4,990,400 10.13 10.40 9.94 42,500 139,501 -1.3
12/01/2023
10.13
 4,511,700 10.37 10.40 10.05 99,180 204,100 -1.4
11/01/2023
10.37
 9,102,400 9.74 10.40 9.90 1,335,800 1,300 17.8
10/01/2023
9.74
 6,133,600 9.90 10.02 9.51 174,400 572,800 -5.0
09/01/2023
9.90
 5,629,800 10.25 10.44 9.90 143,200 17,000 1.6
06/01/2023
10.25
 8,374,200 10.40 10.75 10.13 46,600 210,200 -2.2
05/01/2023
10.40
 6,387,800 10.48 10.60 10.17 169,000 497,900 -4.4
04/01/2023
10.48
 7,375,600 10.56 10.99 10.48 68,199 404,000 -4.5
03/01/2023
10.56
 9,622,800 9.90 10.56 9.82 352,300 25,300 4.4
30/12/2022
9.90
 9,802,000 9.63 9.94 9.24 4,451,400 2,699,200 22.3
29/12/2022
9.63
 5,019,800 9.98 10.33 9.63 406,900 367,900 0.5
28/12/2022
9.98
 5,719,600 10.05 10.25 9.86 609,400 887,100 -3.6
27/12/2022
10.05
 7,525,500 9.55 10.21 9.24 510,700 44,800 6.0
26/12/2022
9.55
 9,301,900 10.25 10.25 9.55 102,600 39,100 0.8
23/12/2022
10.25
 4,767,600 10.60 10.68 10.17 115,400 356,800 -3.2
22/12/2022
10.60
 8,340,300 10.37 10.75 10.02 199,700 1,223,000 -14.0

Chính sách bảo mật | Điều khoản sử dụng |