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)
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
01/08/2022
20.42
 11,099,400 19.26 20.42 19.14 1,369,700 119,200 32.9
29/07/2022
19.26
 10,826,800 19.06 19.64 18.83 2,105,300 91,500 49.9
28/07/2022
19.06
 14,176,800 18.56 19.49 18.71 603,700 862,600 -6.4
27/07/2022
18.56
 11,182,800 17.47 18.56 17.39 154,900 20,400 3.2
26/07/2022
17.47
 11,314,700 17.00 17.62 17.00 145,400 103,000 1.0
25/07/2022
17.00
 4,239,200 17.08 17.24 16.73 1,500 66,600 -1.4
22/07/2022
17.08
 6,995,400 17.31 17.43 17.00 579,200 30,300 0.5
21/07/2022
17.31
 11,816,700 16.85 17.62 16.85 671,300 223,700 10.0
20/07/2022
16.85
 7,398,100 16.23 17.16 16.54 244,800 9,800 5.1
19/07/2022
16.23
 6,921,400 16.62 16.73 15.92 54,100 1,504,500 -30.3
18/07/2022
16.62
 8,734,400 17.04 17.28 16.30 20,200 1,304,400 -27.5
15/07/2022
17.04
 10,525,300 16.89 17.66 16.89 151,000 1,985,400 -40.3
14/07/2022
16.89
 8,037,400 16.58 17.04 16.30 133,500 4,200 2.8
13/07/2022
16.58
 9,954,000 16.96 17.04 16.50 6,200 1,703,200 -36.2
12/07/2022
16.96
 9,675,000 16.23 17.28 16.34 245,900 111,000 2.9
11/07/2022
16.23
 8,062,400 16.50 16.81 15.96 9,100 256,700 -5.2
08/07/2022
16.50
 18,235,300 15.45 16.50 15.68 242,600 1,835,500 -5.2
07/07/2022
15.45
 3,247,700 15.18 15.68 15.10 10,000 82,100 -1.4
06/07/2022
15.18
 6,230,200 15.53 16.23 15.14 8,600 1,025,500 -19.9
05/07/2022
15.53
 4,953,400 15.68 15.99 15.49 400 509,800 -10.2
04/07/2022
15.68
 3,171,700 15.30 15.88 15.45 1,300 129,900 -2.6
01/07/2022
15.30
 5,325,100 15.14 15.88 14.44 307,700 1,081,800 -15.2
30/06/2022
15.14
 6,782,400 15.84 16.15 14.99 335,100 902,300 -11.1
29/06/2022
15.84
 5,291,100 16.50 16.54 15.84 18,200 361,900 -7.1
28/06/2022
16.50
 6,150,600 16.30 17.04 15.99 614,100 133,500 10.2
27/06/2022
16.30
 5,840,300 15.92 16.65 15.80 913,400 644,400 5.7
24/06/2022
15.92
 6,610,100 15.68 16.58 15.53 683,300 240,700 9.1
23/06/2022
15.68
 7,045,500 14.67 15.68 14.52 579,200 30,300 11.1
22/06/2022
14.67
 6,905,600 14.33 15.30 14.33 233,500 889,400 -12.4
21/06/2022
14.33
 7,544,800 14.09 14.44 13.35 2,528,400 301,600 41.1
20/06/2022
14.09
 11,372,500 15.14 15.45 14.09 164,100 931,700 -14.4
17/06/2022
15.14
 15,545,300 15.61 15.61 14.52 5,372,100 1,852,000 68.6
16/06/2022
15.61
 8,719,200 16.27 16.93 15.53 1,131,000 2,806,600 -33.7
15/06/2022
16.27
 8,826,300 17.47 17.74 16.27 360,900 715,500 -7.4
14/06/2022
17.47
 7,794,300 17.24 18.13 16.38 1,365,200 98,400 28.5
13/06/2022
17.24
 8,735,200 18.52 18.52 17.24 1,112,100 33,600 23.9
10/06/2022
18.52
 12,930,400 19.22 19.76 18.36 2,079,300 1,228,900 20.3
09/06/2022
19.22
 13,104,600 17.97 19.22 18.40 2,822,500 26,500 69.2
08/06/2022
17.97
 6,041,200 16.81 17.97 17.08 303,000 31,000 6.3
07/06/2022
16.81
 20,238,500 18.05 18.05 16.81 1,198,800 3,521,600 -50.3
06/06/2022
18.05
 19,792,500 19.41 19.72 18.05 1,943,700 4,286,300 -56.6
03/06/2022
19.41
 9,302,000 20.07 20.19 19.14 309,700 812,400 -12.6
02/06/2022
20.07
 11,117,200 20.96 21.58 19.64 21,100 507,800 -12.6
01/06/2022
20.96
 7,315,900 21.47 21.70 20.65 1,434,100 842,900 16.0
31/05/2022
21.47
 7,390,600 21.90 22.05 21.20 1,005,100 256,600 20.7
30/05/2022
21.90
 8,812,800 21.20 22.32 21.24 217,200 61,300 4.4
27/05/2022
21.20
 6,011,400 21.12 21.58 21.04 192,700 750,700 -15.2
26/05/2022
21.12
 9,600,200 21.39 21.86 20.89 489,000 2,589,500 -57.1
25/05/2022
21.39
 11,455,700 20.58 21.55 20.07 316,800 2,743,700 -66.9
24/05/2022
20.58
 6,139,600 19.64 20.58 18.48 958,200 400,500 14.8
23/05/2022
19.64
 7,530,900 20.92 21.20 19.49 341,800 364,400 -0.6
20/05/2022
20.92
 11,712,100 19.80 20.96 19.57 676,100 69,600 16.3
19/05/2022
19.80
 6,318,600 20.73 20.73 19.64 4,607,500 4,189,700 10.7
18/05/2022
20.73
 8,899,800 20.34 21.58 20.11 2,191,900 1,223,600 25.9
17/05/2022
20.34
 19,260,100 19.41 20.58 18.05 1,134,500 1,115,100 0.5
16/05/2022
19.41
 11,159,000 20.85 21.35 19.41 465,100 703,700 -6.0
13/05/2022
20.85
 6,419,300 22.40 22.40 20.85 391,800 1,422,200 -27.9
12/05/2022
22.40
 5,232,400 24.07 24.07 22.40 336,100 241,400 2.5
11/05/2022
24.07
 7,717,100 23.60 24.11 22.28 242,600 1,835,500 -47.6
10/05/2022
23.60
 13,567,500 23.53 23.60 21.90 2,714,900 1,856,200 26.1
09/05/2022
23.53
 4,184,800 25.27 25.27 23.53 206,200 378,000 -5.2
06/05/2022
25.27
 7,456,200 27.17 27.17 25.27 591,900 1,678,100 -35.4
05/05/2022
27.17
 7,209,300 26.94 27.72 25.97 2,517,100 725,800 61.9
04/05/2022
26.94
 5,315,700 28.42 28.42 26.83 317,300 359,200 -1.6

Chính sách bảo mật | Điều khoản sử dụng |