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
(2025-11-05) 		-0.95 -4.73% 297,856,500 -21,783,400 -403.6
18.25
20.10
18.65
2 tháng
(2025-10-06) 		-2.10 -9.88% 935,479,200 -25,717,200 -468.0
18.25
22.60
18.65
3 tháng
(2025-09-08) 		-3.40 -15.08% 1,451,229,700 -55,496,800 -1,156.6
18.25
24.20
18.65
6 tháng
(2025-06-09) 		3.50 22.36% 2,971,959,500 -35,414,094 -836.1
15.60
24.20
18.65
12 tháng
(2024-12-10) 		4.55 31.20% 4,556,754,600 -10,298,215 -776.9
10.51
24.20
18.65
24 tháng
(2023-12-18) 		3.86 25.22% 7,575,983,500 -22,441,442 -913.3
10
24.20
18.65
36 tháng
(2022-12-21) 		8.78 84.75% 12,011,581,400 -70,014,334 -1,442.7
7.62
24.20
18.65
60 tháng
(2020-12-31) 		8.38 77.83% 16,885,233,520 -112,926,836 -2,140.2
6.62
36.30
18.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
10.37
 10,701,200 10.40 10.79 9.78 1,016,900 101,400 12.2
20/12/2022
10.40
 16,000,100 10.95 11.06 10.25 1,240,800 153,200 14.6
19/12/2022
10.95
 18,334,500 11.72 12.15 10.95 2,302,400 1,572,300 10.3
16/12/2022
11.72
 13,410,000 11.72 12.19 11.49 897,000 2,239,300 -20.3
15/12/2022
11.72
 20,740,700 10.99 11.72 10.79 3,176,700 22,100 47.6
14/12/2022
10.99
 13,817,500 11.06 11.49 10.83 2,081,000 1,844,400 3.3
13/12/2022
11.06
 17,039,400 10.37 11.06 9.78 4,794,300 1,006,900 54.0
12/12/2022
10.37
 20,451,000 11.14 11.30 10.37 2,047,401 955,600 14.6
09/12/2022
11.14
 17,385,200 10.87 11.34 10.60 1,587,600 1,125,700 6.6
08/12/2022
10.87
 14,715,500 10.17 10.87 10.37 3,543,300 297,600 45.4
07/12/2022
10.17
 24,093,200 10.91 10.91 10.17 4,919,600 257,700 61.1
06/12/2022
10.91
 31,738,600 11.72 11.72 10.91 1,391,800 445,900 13.3
05/12/2022
11.72
 23,670,400 11.34 12.07 11.22 2,302,600 1,940,713 5.5
02/12/2022
11.34
 23,512,900 10.60 11.34 10.21 987,200 664,100 4.7
01/12/2022
10.60
 27,932,400 9.94 10.60 10.09 182,900 4,277,052 -55.9
30/11/2022
9.94
 13,600,600 9.32 9.94 9.36 108,200 1,915,417 -23.1
29/11/2022
9.32
 41,835,800 8.73 9.32 8.77 1,371,900 261,905 13.3
28/11/2022
8.73
 2,640,000 8.19 8.73 8.73 0 2,300 -0.0
25/11/2022
8.19
 6,630,200 7.69 8.19 7.88 24,600 95,500 -0.7
24/11/2022
7.69
 12,106,700 7.45 7.76 7.14 562,800 562,350 0.0
23/11/2022
7.45
 10,708,200 7.92 8.07 7.45 263,500 544,400 -2.7
22/11/2022
7.92
 22,234,200 8.15 8.70 7.69 884,500 2,723,705 -18.8
21/11/2022
8.15
 16,007,600 8.07 8.50 7.96 299,100 5,062,700 -50.0
18/11/2022
8.07
 23,566,600 7.57 8.07 7.22 5,337,400 9,618,001 -44.5
17/11/2022
7.57
 16,486,000 7.08 7.57 7.26 7,629,200 5,067,600 25.0
16/11/2022
7.08
 26,971,100 6.62 7.08 6.16 2,071,300 2,603,400 -4.9
15/11/2022
6.62
 11,079,400 7.12 7.12 6.62 353,850 3,685,700 -28.4
14/11/2022
7.12
 6,830,600 7.66 7.66 7.12 617,700 15,100 5.5
11/11/2022
7.66
 12,056,700 8.23 8.62 7.66 1,766,400 1,299,184 4.6
10/11/2022
8.23
 5,472,100 8.81 9.24 8.23 269,600 908,200 -6.8
09/11/2022
8.81
 7,855,900 8.54 9.12 8.70 354,800 2,100 4.0
08/11/2022
8.54
 11,270,700 9.16 9.16 8.54 422,755 264,300 1.7
07/11/2022
9.16
 3,239,300 9.82 9.82 9.16 420,400 92,800 3.9
04/11/2022
9.82
 9,288,700 10.52 10.52 9.82 25,000 209,906 -2.3
03/11/2022
10.52
 3,577,400 10.64 10.87 10.29 78,600 19,200 0.8
02/11/2022
10.64
 5,871,500 11.18 11.30 10.64 54,800 251,700 -2.7
01/11/2022
11.18
 7,322,400 10.87 11.34 10.87 10,100 972,036 -13.9
31/10/2022
10.87
 8,533,100 10.48 10.87 9.98 49,700 280,100 -3.2
28/10/2022
10.48
 10,228,400 9.98 10.64 10.25 239,400 115,300 1.7
27/10/2022
9.98
 6,090,400 9.36 9.98 9.39 1,096,300 111,800 12.4
26/10/2022
9.36
 11,797,200 10.05 10.33 9.36 875,000 1,334,800 -5.8
25/10/2022
10.05
 11,717,300 10.79 11.10 10.05 956,600 121,500 11.3
24/10/2022
10.79
 8,185,300 11.57 11.65 10.79 445,600 26,700 5.9
21/10/2022
11.57
 11,460,600 12.42 12.66 11.57 24,400 1,670,200 -24.8
20/10/2022
12.42
 5,569,900 12.93 13.04 12.42 122,400 461,400 -5.6
19/10/2022
12.93
 4,343,400 13.04 13.39 12.93 638,100 242,800 6.7
18/10/2022
13.04
 12,399,300 12.27 13.12 12.46 1,097,300 4,014,400 -49.0
17/10/2022
12.27
 4,983,100 12.81 12.81 11.96 170,600 40,103 2.1
14/10/2022
12.81
 7,129,300 12.69 13.28 12.73 580,200 1,718,200 -18.8
13/10/2022
12.69
 5,651,300 12.50 12.85 12.46 1,078,900 2,225,300 -18.7
12/10/2022
12.50
 7,480,300 11.96 12.73 11.30 1,247,310 6,500 20.0
11/10/2022
11.96
 13,630,600 12.85 12.85 11.96 131,300 1,182,610 -16.2
10/10/2022
12.85
 5,923,900 12.69 13.12 12.11 677,800 58,400 10.3
07/10/2022
12.69
 22,861,100 13.63 13.63 12.69 862,200 6,603,400 -93.9
06/10/2022
13.63
 9,194,500 14.64 14.91 13.63 118,900 117,860 0.0
05/10/2022
14.64
 6,233,000 13.70 14.64 13.98 579,800 200 10.9
04/10/2022
13.70
 13,858,900 14.67 14.95 13.67 914,000 3,044,413 -37.6
03/10/2022
14.67
 7,218,700 15.76 15.84 14.67 48,010 494,042 -8.4
30/09/2022
15.76
 13,242,500 15.53 15.92 14.52 4,545,800 2,226,815 47.1
29/09/2022
15.53
 10,810,800 16.69 17.20 15.53 1,787,900 1,175,246 12.3
28/09/2022
16.69
 8,698,700 16.69 17.28 16.15 734,500 1,473,660 -15.9
27/09/2022
16.69
 17,791,400 17.94 17.94 16.69 8,100 2,368,111 -50.7
26/09/2022
17.94
 11,461,200 19.26 19.26 17.94 5,255,200 6,853,080 -36.9
23/09/2022
19.26
 12,758,300 20.03 20.19 18.94 645,300 1,067,519 -10.5

Chính sách bảo mật | Điều khoản sử dụng |