CTCP Tập đoàn Đất Xanh (dxg)

10.30
0.05
(0.49%)
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
(2026-06-29) 		-2.63 -20.87% 208,994,400 -6,401,717 0
9.97
12.70
10.25
2 tháng
(2026-05-29) 		-3.08 -23.60% 377,348,800 -29,661,493 0
9.97
13.35
10.25
3 tháng
(2026-04-29) 		-3.49 -25.96% 752,567,400 -25,851,232 0
9.97
14.21
10.25
6 tháng
(2026-01-29) 		-3.36 -25.23% 1,718,880,300 -59,665,509 -574.6
9.97
14.21
10.25
12 tháng
(2025-08-04) 		-7.57 -43.17% 4,325,721,800 -166,569,531 -2,569.2
9.97
21.23
10.25
24 tháng
(2024-08-07) 		0.48 5.01% 8,080,372,900 -92,712,205 -1,729.2
9.22
21.23
10.25
36 tháng
(2023-08-14) 		-3.92 -28.24% 11,652,312,500 -123,615,951 -2,173.7
8.78
21.23
10.25
60 tháng
(2021-08-23) 		-2.44 -19.65% 17,697,574,900 -184,260,495 -2,574.0
5.81
31.84
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
12.12
 17,189,100 12.09 12.33 11.44 1,012,800 12,500 17.4
03/10/2023
12.09
 19,361,200 12.97 12.97 12.09 546,600 1,424,800 -16.0
02/10/2023
12.97
 9,110,600 12.87 13.25 12.80 729,100 118,700 11.6
29/09/2023
12.87
 11,583,600 12.94 13.18 12.67 1,397,100 116,800 24.3
28/09/2023
12.94
 15,300,500 13.08 13.11 12.43 1,585,000 1,868,900 -4.8
27/09/2023
13.08
 17,829,500 12.29 13.08 11.88 905,700 306,900 11.0
26/09/2023
12.29
 24,930,700 13.14 13.55 12.29 1,708,000 796,700 17.0
25/09/2023
13.14
 16,134,700 14.13 14.17 13.14 105,300 303,100 -4.0
22/09/2023
14.13
 30,656,300 15.19 15.19 14.13 1,038,100 1,775,100 -15.7
21/09/2023
15.19
 22,876,300 15.73 15.80 15.15 1,469,900 774,000 15.8
20/09/2023
15.73
 23,575,000 15.09 15.80 14.98 1,040,200 1,064,000 -0.5
19/09/2023
15.09
 20,999,000 15.12 15.26 14.64 1,558,100 610,300 20.8
18/09/2023
15.12
 20,642,700 14.88 15.29 14.68 0 0 0
15/09/2023
14.88
 17,316,600 14.51 15.09 14.44 1,055,700 699,600 7.7
14/09/2023
14.51
 21,553,100 14.85 14.95 14.30 883,200 197,800 14.7
13/09/2023
14.85
 23,607,800 15.19 15.46 14.30 904,500 2,071,800 -26.2
12/09/2023
15.19
 18,217,700 14.44 15.19 14.30 1,037,500 1,402,300 -8.2
11/09/2023
14.44
 36,208,700 15.39 15.46 14.44 114,700 1,794,500 -37.6
08/09/2023
15.39
 16,697,700 15.56 15.66 15.39 2,000 1,058,100 -24.1
07/09/2023
15.56
 19,940,100 15.15 15.77 15.26 164,500 561,100 -9.0
06/09/2023
15.15
 41,795,100 15.05 15.15 14.34 426,800 1,454,500 -22.3
05/09/2023
15.05
 17,014,500 15.15 15.56 15.02 49,500 1,079,500 -23.1
31/08/2023
15.15
 14,461,300 15.12 15.39 15.05 178,700 510,200 -7.4
30/08/2023
15.12
 18,623,000 14.95 15.32 14.81 1,560,500 4,300 34.5
29/08/2023
14.95
 23,367,200 15.05 15.32 14.75 1,347,800 875,300 10.5
28/08/2023
15.05
 26,856,700 14.30 15.19 14.17 3,998,600 56,700 85.1
25/08/2023
14.30
 38,048,700 13.76 14.58 13.83 5,011,200 41,100 103.3
24/08/2023
13.76
 33,768,500 12.87 13.76 12.94 1,746,100 40,700 33.5
23/08/2023
12.87
 20,565,500 13.01 13.38 12.87 193,000 655,100 -9.1
22/08/2023
13.01
 20,274,200 12.91 13.04 12.19 619,800 861,300 -4.4
21/08/2023
12.91
 21,805,000 12.84 13.18 12.33 1,599,100 874,300 13.4
18/08/2023
12.84
 48,054,300 13.79 13.79 12.84 369,400 2,009,500 -31.5
17/08/2023
13.79
 23,165,700 14.13 14.23 13.79 597,500 1,462,700 -17.9
16/08/2023
14.13
 22,605,700 13.89 14.30 13.76 781,200 272,300 10.5
15/08/2023
13.89
 24,957,600 13.89 14.23 13.79 1,278,700 316,100 19.8
14/08/2023
13.89
 28,865,500 13.79 14.40 13.89 28,400 1,673,700 -34.3
11/08/2023
13.79
 36,552,300 12.91 13.79 12.80 1,156,600 82,400 21.0
10/08/2023
12.91
 22,831,100 12.94 13.35 12.91 579,600 560,300 0.5
09/08/2023
12.94
 24,115,900 12.77 13.18 12.60 756,600 3,000 14.4
08/08/2023
12.77
 28,372,300 13.04 13.14 12.77 557,200 1,549,400 -18.8
07/08/2023
13.04
 27,931,700 13.21 13.38 12.87 546,800 4,442,300 -74.6
04/08/2023
13.21
 31,339,300 12.74 13.28 12.80 448,000 174,900 5.3
03/08/2023
12.74
 29,977,900 12.63 13.08 12.50 154,700 289,300 -2.5
02/08/2023
12.63
 26,997,200 12.29 12.70 12.29 1,780,800 46,600 31.9
01/08/2023
12.29
 27,127,500 12.94 12.94 12.29 285,500 379,400 -1.7
31/07/2023
12.94
 30,798,100 12.91 13.04 12.60 167,400 181,100 -0.3
28/07/2023
12.91
 29,549,600 12.29 12.94 12.40 247,600 287,300 -0.7
27/07/2023
12.29
 43,731,700 11.51 12.29 11.58 2,212,000 115,800 36.8
26/07/2023
11.51
 21,618,800 11.31 11.54 11.20 708,200 24,800 11.4
25/07/2023
11.31
 23,482,600 11.51 11.54 11.24 643,900 72,800 9.5
24/07/2023
11.51
 22,237,200 11.20 11.68 11.34 78,000 132,400 -0.9
21/07/2023
11.20
 25,024,300 10.83 11.37 10.83 167,100 293,600 -2.0
20/07/2023
10.83
 17,625,400 10.73 10.86 10.62 700,300 1,438,500 -11.6
19/07/2023
10.73
 27,889,400 11.14 11.27 10.69 207,300 342,100 -2.2
18/07/2023
11.14
 23,183,600 11.10 11.31 10.97 455,900 510,200 -0.9
17/07/2023
11.10
 26,341,200 10.73 11.31 10.83 966,300 1,027,200 -1.0
14/07/2023
10.73
 20,367,400 10.59 10.80 10.56 183,800 384,100 -3.1
13/07/2023
10.59
 26,698,800 10.15 10.66 10.22 373,700 308,100 1.0
12/07/2023
10.15
 12,037,200 10.22 10.35 10.05 71,900 564,600 -7.3
11/07/2023
10.22
 11,787,800 10.35 10.49 10.18 12,700 269,200 -3.9
10/07/2023
10.35
 16,551,500 10.11 10.56 10.08 46,600 1,616,100 -23.9
07/07/2023
10.11
 11,730,100 9.94 10.11 9.71 370,400 203,000 2.6
06/07/2023
9.94
 15,475,500 10.35 10.39 9.91 19,800 352,400 -4.9
05/07/2023
10.35
 9,919,300 10.39 10.52 10.28 468,700 171,500 4.5
04/07/2023
10.39
 11,326,500 10.15 10.39 10.08 492,500 3,000 7.4
03/07/2023
10.15
 8,983,500 10.11 10.25 10.01 145,300 50,000 1.4
30/06/2023
10.11
 11,517,400 10.22 10.22 10.01 1,102,700 7,200 16.3
29/06/2023
10.22
 20,246,800 10.66 10.66 10.22 82,000 563,800 -7.3
28/06/2023
10.66
 16,377,200 10.73 10.97 10.59 294,700 671,300 -5.9
27/06/2023
10.73
 13,728,700 10.66 10.83 10.52 59,000 208,800 -2.3
26/06/2023
10.66
 22,532,900 10.76 10.86 10.35 129,900 620,500 -7.6
23/06/2023
10.76
 16,776,600 10.90 10.90 10.62 750,000 54,600 11.0
22/06/2023
10.90
 30,855,600 10.45 10.97 10.52 494,700 130,800 5.8
21/06/2023
10.45
 20,210,700 10.39 10.56 10.28 323,700 27,000 4.5
20/06/2023
10.39
 25,944,000 9.88 10.39 9.91 1,638,800 12,300 24.3
19/06/2023
9.88
 12,147,100 9.71 10.01 9.74 269,700 1,800 3.9
16/06/2023
9.71
 19,437,800 9.67 10.05 9.71 1,006,200 32,100 14.2
15/06/2023
9.67
 15,124,300 9.81 9.84 9.54 30,200 644,600 -8.7
14/06/2023
9.81
 13,436,900 9.88 10.15 9.81 96,000 583,900 -7.1
13/06/2023
9.88
 16,159,300 9.74 10.05 9.74 161,000 170,300 -0.1
12/06/2023
9.74
 13,643,100 9.88 9.94 9.57 100,600 1,099,900 -14.2
09/06/2023
9.88
 20,170,800 9.88 9.98 9.54 18,600 978,900 -13.8
08/06/2023
9.88
 23,353,700 10.35 10.49 9.88 211,000 381,900 -2.6
07/06/2023
10.35
 22,378,800 10.15 10.62 10.15 134,900 112,600 0.3
06/06/2023
10.15
 17,300,100 9.98 10.15 9.84 217,800 1,521,100 -19.1
05/06/2023
9.98
 29,658,400 10.32 10.42 9.94 3,700 570,800 -8.5
02/06/2023
10.32
 20,982,900 10.32 10.56 10.22 281,400 675,800 -5.9
01/06/2023
10.32
 18,464,800 10.15 10.35 10.11 36,100 429,900 -5.9
31/05/2023
10.15
 15,095,200 10.18 10.35 10.11 10,700 423,600 -6.2
30/05/2023
10.18
 30,195,200 9.94 10.35 10.05 402,300 1,110,400 -10.6
29/05/2023
9.94
 13,239,800 9.84 10.05 9.88 224,100 145,100 1.2
26/05/2023
9.84
 20,069,400 9.47 10.01 9.50 492,000 2,081,600 -22.7
25/05/2023
9.47
 12,625,100 9.64 9.71 9.40 54,700 1,210,200 -16.3
24/05/2023
9.64
 14,052,500 9.60 9.84 9.57 440,700 1,402,100 -13.7
23/05/2023
9.60
 14,621,800 9.67 9.81 9.50 95,100 1,132,500 -14.7
22/05/2023
9.67
 9,578,000 9.60 9.81 9.60 3,500 587,800 -8.3
19/05/2023
9.60
 11,352,400 9.43 9.67 9.23 107,600 401,400 -4.0
18/05/2023
9.43
 16,016,300 9.50 9.67 9.36 149,500 1,145,200 -13.9
17/05/2023
9.50
 25,967,300 9.88 10.15 9.50 12,700 759,900 -10.9
16/05/2023
9.88
 17,434,500 9.64 9.88 9.60 398,700 515,500 -1.7

Chính sách bảo mật | Điều khoản sử dụng |