CTCP Tập đoàn Đất Xanh (dxg)

14.15
0.15
(1.07%)
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)
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
22/09/2022
20.03
 10,655,400 19.33 20.11 19.02 669,900 531,494 3.6
21/09/2022
19.33
 9,732,800 19.37 19.95 19.10 26,500 1,002,500 -24.3
20/09/2022
19.37
 7,045,100 18.71 19.60 18.60 205,600 54,500 3.8
19/09/2022
18.71
 10,769,000 19.10 19.57 18.71 444,200 109,680 8.1
16/09/2022
19.10
 11,392,300 19.95 19.95 19.10 464,645 2,974,130 -61.7
15/09/2022
19.95
 7,165,500 20.19 20.46 19.95 22,100 316,612 17.9
14/09/2022
20.19
 13,330,500 19.14 20.26 18.63 721,125 33,935 -9.1
13/09/2022
19.14
 9,270,200 19.14 19.26 18.60 336,000 2,042,790 -9.1
12/09/2022
19.14
 7,232,600 19.57 19.72 19.14 100,600 232,979 0.4
09/09/2022
19.57
 8,302,000 18.94 19.57 18.48 62,300 46,400 0.4
08/09/2022
18.94
 9,286,900 19.14 19.49 18.63 428,500 28,200 9.8
07/09/2022
19.14
 14,177,100 20.58 20.61 19.14 43,100 123,200 -2.0
06/09/2022
20.58
 9,651,100 20.11 20.85 19.99 206,100 413,800 -5.5
05/09/2022
20.11
 5,767,900 20.58 20.81 20.11 1,100 284,400 -7.3
31/08/2022
20.58
 9,433,900 20.19 20.58 19.88 762,800 546,300 5.7
30/08/2022
20.19
 11,439,300 21.12 21.43 20.19 1,366,800 385,800 25.5
29/08/2022
21.12
 23,397,300 21.74 21.74 20.23 1,149,600 169,000 26.7
26/08/2022
21.74
 14,374,700 21.86 22.79 21.74 76,600 381,800 -8.5
25/08/2022
21.86
 7,214,400 22.01 22.32 21.86 13,400 72,500 -1.7
24/08/2022
22.01
 7,061,400 22.21 22.44 21.78 1,341,000 1,637,900 -8.4
23/08/2022
22.21
 10,503,400 21.74 22.28 21.35 1,055,100 57,100 28.5
22/08/2022
21.74
 11,184,800 22.52 22.52 21.43 12,100 364,400 -9.9
19/08/2022
22.52
 11,541,700 22.24 23.02 21.97 79,700 1,883,400 -52.3
18/08/2022
22.24
 5,288,100 22.28 22.36 21.78 51,600 593,600 -15.5
17/08/2022
22.28
 11,381,300 21.66 22.83 21.70 1,606,720 334,920 36.5
16/08/2022
21.66
 7,924,200 21.74 21.97 21.31 1,523,700 802,000 20.1
15/08/2022
21.74
 8,556,100 21.74 22.24 21.66 216,600 314,300 -2.7
12/08/2022
21.74
 5,687,800 21.58 21.90 21.43 76,700 386,100 -8.7
11/08/2022
21.58
 8,868,300 21.74 22.17 21.12 567,000 686,100 -3.3
10/08/2022
21.74
 15,593,000 20.96 22.40 20.81 37,000 131,800 -2.7
09/08/2022
20.96
 8,976,000 20.81 21.16 20.42 14,500 860,100 -22.8
08/08/2022
20.81
 9,679,100 21.24 21.58 20.58 40,500 415,800 -10.1
05/08/2022
21.24
 8,290,700 20.73 21.31 20.42 570,900 158,200 11.3
04/08/2022
20.73
 9,003,400 20.96 21.16 20.42 910,400 1,742,300 -22.2
03/08/2022
20.96
 8,674,200 20.38 21.08 20.03 935,600 174,100 20.6
02/08/2022
20.38
 13,145,500 20.42 20.69 20.03 1,369,300 1,595,700 -5.9

Chính sách bảo mật | Điều khoản sử dụng |