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
(2025-11-04) 		-1.60 -7.94% 313,699,800 -17,188,600 -315.5
18.25
20.15
19.15
2 tháng
(2025-10-06) 		-2.70 -12.71% 914,894,500 -23,610,600 -428.7
18.25
22.60
19.15
3 tháng
(2025-09-05) 		-3.75 -16.82% 1,461,196,700 -55,053,400 -1,158.0
18.25
24.20
19.15
6 tháng
(2025-06-09) 		2.90 18.53% 2,951,374,800 -33,307,494 -796.7
15.60
24.20
19.15
12 tháng
(2024-12-09) 		3.79 25.68% 4,553,061,600 -6,486,215 -706.9
10.51
24.20
19.15
24 tháng
(2023-12-15) 		3.26 21.30% 7,566,771,000 -20,162,842 -870.7
10
24.20
19.15
36 tháng
(2022-12-20) 		8.15 78.29% 12,006,996,800 -66,820,134 -1,388.8
7.62
24.20
19.15
60 tháng
(2020-12-30) 		7.78 72.26% 16,871,303,360 -110,542,116 -2,096.4
6.62
36.30
19.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
18.65
 12,557,900 19.20 19.20 18.65 201,500 2,983,147 0
04/12/2025
19.15
 20,584,700 18.65 19.15 18.55 1,547,700 3,654,300 -39.3
03/12/2025
18.55
 14,499,600 18.45 18.55 18.25 1,313,200 2,556,700 -22.8
02/12/2025
18.40
 14,567,400 18.35 18.45 17.90 2,292,600 2,679,300 -7.1
01/12/2025
18.40
 7,659,200 18.90 18.90 18.40 141,600 2,201,300 -38.3
28/11/2025
18.80
 9,242,700 18.75 18.95 18.40 1,058,300 2,118,600 -19.8
27/11/2025
18.75
 8,320,100 19.15 19.20 18.70 428,100 1,582,200 -21.8
26/11/2025
19.15
 15,854,800 18.50 19.15 18.35 3,995,400 3,695,800 6.7
25/11/2025
18.40
 12,924,000 19 19.15 18.15 1,213,400 1,889,000 -13.2
24/11/2025
18.95
 6,407,600 19.30 19.30 18.85 807,900 1,046,900 -4.6
21/11/2025
19.15
 12,909,600 19 19.20 18.80 2,415,500 400,700 38.6
20/11/2025
19.35
 13,245,400 19.10 19.35 18.60 2,890,500 1,803,100 21.4
19/11/2025
19.05
 20,872,700 19.45 19.70 18.80 1,040,600 4,437,700 -65.7
18/11/2025
19.60
 11,927,900 19.80 19.80 19.30 2,516,300 2,271,900 4.9
17/11/2025
19.65
 16,252,700 19.35 19.85 19.30 750,400 2,851,800 -41.0
14/11/2025
19.25
 13,362,700 18.90 19.55 18.80 856,600 2,411,900 -29.8
13/11/2025
19
 10,443,300 19.15 19.45 18.90 493,600 1,793,900 -24.9
12/11/2025
19.15
 15,067,500 18.80 19.50 18.65 606,900 3,155,100 -48.2
11/11/2025
18.80
 12,403,700 18.40 18.80 18 1,502,600 3,705,400 -39.8
10/11/2025
18.25
 11,810,800 19.30 19.30 18.25 706,700 4,579,800 -71.9
07/11/2025
18.90
 19,005,100 19.50 19.70 18.60 1,092,300 4,838,900 -72.1
06/11/2025
19.80
 12,560,600 20 20 19.40 928,100 1,982,900 -20.6
05/11/2025
20.10
 17,934,400 20 20.20 19.30 6,542,100 1,266,600 105.6
04/11/2025
20.15
 36,428,000 18.70 20.15 17.85 5,851,700 3,363,500 48.8
03/11/2025
18.85
 36,098,100 20.20 20.35 18.85 1,162,900 1,429,500 -6.2
31/10/2025
20.25
 16,826,800 21.30 21.35 20.25 237,000 2,066,000 -38.1
30/10/2025
21.20
 22,075,400 20.95 21.45 20.80 1,147,000 1,743,100 -12.8
29/10/2025
20.95
 17,658,200 21.05 21.10 20.70 420,400 3,272,800 -59.7
28/10/2025
21
 16,731,900 20.05 21 19.65 2,287,700 1,159,900 23.2
27/10/2025
20.20
 15,858,600 21.05 21.10 20.20 3,047,600 2,554,100 10.3
24/10/2025
20.90
 28,391,800 20 21 19.65 2,987,700 1,320,800 34.0
23/10/2025
20.05
 12,197,400 20.50 20.60 20.05 417,300 2,870,500 -49.9
22/10/2025
20.50
 28,053,200 20.35 20.50 18.90 3,087,100 4,394,800 -26.3
21/10/2025
20
 44,096,900 20.80 20.90 19.60 1,265,800 3,983,800 -55.2
20/10/2025
21.05
 38,458,700 22.20 22.85 21.05 3,866,000 8,864,700 -110.6
17/10/2025
22.60
 53,757,300 22.65 23.50 22.45 11,536,700 6,439,300 116.7
16/10/2025
22.45
 65,908,500 21.15 22.45 21.15 14,162,600 3,066,000 245.0
15/10/2025
21
 28,037,300 20.50 21 20.25 1,577,700 1,382,200 4.2
14/10/2025
20.50
 33,457,300 21.45 21.50 20.50 781,400 6,945,200 -128.9
13/10/2025
21.35
 32,286,300 20.30 21.60 20.15 1,027,700 579,800 9.4
10/10/2025
20.70
 19,288,500 20.60 21.10 20.55 338,700 1,528,200 -24.7
09/10/2025
20.55
 23,327,400 20.60 20.85 20.25 0 0 0
08/10/2025
20.65
 30,884,600 20.90 20.90 20.10 3,044,000 6,288,800 -66.0
07/10/2025
20.60
 18,330,100 21.30 21.30 20.60 1,905,300 587,600 27.1
06/10/2025
21.25
 19,470,400 20.30 21.25 20.15 1,137,300 1,382,800 -4.7
03/10/2025
20.05
 22,546,900 20 20.50 19.70 3,202,500 2,077,300 22.0
02/10/2025
20.10
 19,885,400 21 21.05 20 720,200 572,900 2.9
01/10/2025
20.85
 19,191,300 20.80 21.25 20.35 1,148,300 708,000 9.0
30/09/2025
20.70
 60,699,100 21.75 21.95 20.35 2,789,300 5,763,900 -62.3
29/09/2025
21.85
 48,672,000 22.75 22.75 21.60 1,380,300 5,356,400 -88.5
26/09/2025
22.75
 34,203,000 23.20 23.20 22.40 863,500 4,608,400 -85.1
25/09/2025
23.20
 31,311,200 23.50 23.80 22.90 872,000 4,972,800 -96.0
24/09/2025
23.40
 18,606,200 22.50 23.40 22.35 717,000 2,588,800 -43.1
23/09/2025
22.95
 10,435,000 22.65 22.95 22.25 2,043,500 1,007,700 23.7
22/09/2025
22.60
 24,349,000 23.10 23.40 22.15 1,699,000 2,442,300 -17.4
19/09/2025
23
 20,827,400 23.20 23.20 22.35 1,267,100 4,499,600 -73.6
18/09/2025
22.90
 28,115,500 23 23.20 22.15 2,884,800 2,296,600 13.0
17/09/2025
23
 15,491,300 23.50 23.60 22.85 1,337,400 3,171,700 -42.4
16/09/2025
23.60
 20,832,200 24.45 24.45 23.10 1,148,100 2,852,200 -40.8
15/09/2025
24.20
 16,258,900 24.30 24.50 23.90 1,344,800 3,971,200 -63.1
12/09/2025
24.05
 28,099,400 23.60 24.15 23.40 3,862,400 4,815,100 -21.8
11/09/2025
23.50
 21,261,100 22.90 23.50 22.15 1,991,300 4,156,100 -48.9
10/09/2025
23.15
 15,506,000 23.50 23.60 22.75 720,800 3,842,200 -72.4
09/09/2025
23.50
 20,597,800 22.65 23.50 22.50 1,201,000 2,460,700 -29.2
08/09/2025
22.55
 38,861,800 22.35 23.35 21.95 4,322,400 3,131,400 25.6
05/09/2025
22.30
 30,551,700 24.05 24.20 22.30 1,701,200 3,364,400 -40.7
04/09/2025
23.65
 21,329,000 24.30 24.50 23.50 818,400 5,560,400 -113.5
03/09/2025
24
 20,270,300 22.85 24 22.85 1,723,800 2,583,500 -20.7
29/08/2025
22.80
 28,113,900 23.20 23.80 22.75 1,733,700 6,347,300 -108.0
28/08/2025
22.90
 16,314,900 23 23.10 22.50 1,798,715 3,889,937 0
27/08/2025
22.75
 70,555,100 21.60 22.75 21.40 7,733,100 4,128,000 79.8
26/08/2025
21.30
 19,996,700 20.45 21.30 20.30 2,628,700 1,634,100 21.1
25/08/2025
20.45
 27,115,000 20.35 21.05 20.20 8,198,500 4,656,900 73.4
22/08/2025
20.15
 41,969,900 20.75 20.90 19.55 2,223,200 6,822,000 -92.4
21/08/2025
21
 17,795,900 21.80 21.80 21 1,908,800 1,866,500 0.7
20/08/2025
21.70
 25,968,600 21.80 21.85 20.30 5,522,200 1,400,400 88.2
19/08/2025
21.75
 37,278,600 21 22.40 20.80 4,101,300 2,012,800 45.7
18/08/2025
21.15
 33,100,500 21.05 21.40 20.30 3,213,500 4,855,500 -34.4
15/08/2025
21.20
 22,078,600 22 22.05 21 1,151,700 1,166,900 -0.4
14/08/2025
21.90
 21,309,800 21.95 22.10 21.35 2,970,400 1,546,500 31.1
13/08/2025
21.60
 26,920,100 21.55 22.10 20.90 1,389,600 1,927,400 -11.7
12/08/2025
21.55
 25,635,300 21.60 21.80 20.75 278,100 577,600 -6.4
11/08/2025
21.60
 22,669,000 21.85 22.35 21.50 997,700 1,040,800 -1.0
08/08/2025
21.40
 39,812,600 20.95 21.50 20.35 4,547,500 3,572,600 21.2
07/08/2025
20.60
 22,232,800 20.50 20.85 20.10 632,400 1,118,800 -9.9
06/08/2025
20.15
 18,023,000 20 20.35 19.65 1,549,300 2,210,300 -13.0
05/08/2025
20.10
 48,597,600 20.25 20.80 18.85 3,374,500 3,241,800 1.1
04/08/2025
20
 19,482,400 19.40 20 19.30 2,037,800 2,319,400 -5.6
01/08/2025
19.70
 15,663,900 20 20.05 19.30 2,141,800 1,051,900 21.2
31/07/2025
19.80
 38,344,100 19.50 20.20 18.55 5,529,900 2,978,400 49.5
30/07/2025
19.30
 35,021,900 19.30 19.50 18.50 3,815,900 1,249,000 48.8
29/07/2025
19.50
 55,149,000 21.25 21.30 19.50 2,642,200 4,755,100 -44.2
28/07/2025
20.95
 36,129,600 20.30 21.25 20.10 409,200 2,997,400 -53.6
25/07/2025
19.90
 25,702,800 20 20 19.55 1,963,400 4,788,100 -55.7
24/07/2025
19.70
 21,540,200 19.40 19.70 19.25 1,560,600 2,204,100 -12.7
23/07/2025
19.30
 23,503,300 19.70 19.90 19.25 367,300 3,667,000 -64.7
22/07/2025
19.50
 24,820,800 18.75 19.50 18.55 5,856,300 3,524,200 44.1
21/07/2025
18.90
 30,754,900 19.35 19.60 18.85 4,053,800 3,105,300 18.1
18/07/2025
19.45
 29,503,700 20 20.50 19.30 1,211,600 5,016,400 -75.9
17/07/2025
19.80
 34,588,500 18.95 20.10 18.80 7,440,800 5,400,800 39.3
16/07/2025
19
 27,997,900 18.55 19.10 18.40 7,762,500 556,600 135.7

Chính sách bảo mật | Điều khoản sử dụng |