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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |