CTCP Tập đoàn Đất Xanh (dxg)

15
0.35
(2.39%)
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
(2025-12-29) 		-3 -17% 294,553,400 -34,855,300 -553.6
14.65
17.65
15
2 tháng
(2025-11-28) 		-4.15 -22.07% 545,366,000 -50,727,300 -841.1
14.65
19.15
15
3 tháng
(2025-10-29) 		-6.30 -30.07% 905,755,400 -68,709,800 -1,185.5
14.65
21.20
15
6 tháng
(2025-07-31) 		-5.15 -26.01% 2,641,171,400 -101,335,622 -1,895.0
14.65
24.20
15
12 tháng
(2025-02-03) 		2.04 16.21% 4,663,258,300 -55,859,437 -1,516.2
10.51
24.20
15
24 tháng
(2024-02-07) 		-0.44 -2.90% 7,671,827,300 -62,893,156 -1,563.8
10
24.20
15
36 tháng
(2023-02-13) 		6.26 74.71% 12,224,943,700 -112,089,206 -2,136.9
7.62
24.20
15
60 tháng
(2021-02-22) 		-2.16 -12.86% 17,047,916,600 -153,658,186 -2,788.1
6.62
36.30
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
15
 7,028,500 14.70 15 14.60 885,165 374,600 7.6
26/01/2026
14.65
 18,054,700 15.25 15.40 14.55 328,600 1,779,700 -21.8
23/01/2026
15.30
 9,782,400 15.80 15.90 15.20 126,700 2,331,800 -34.2
22/01/2026
15.75
 39,056,400 15.25 16.25 14.65 2,379,100 10,273,800 -124.3
21/01/2026
15.20
 18,304,200 15.30 15.85 14.95 892,900 4,668,100 -57.7
20/01/2026
15.45
 13,120,400 15.75 15.95 15.40 1,263,000 2,927,800 -25.9
19/01/2026
15.70
 12,191,700 15.95 16.15 15.70 1,112,800 3,095,900 -31.4
16/01/2026
15.90
 10,846,100 16.05 16.25 15.75 391,200 2,666,100 -36.1
15/01/2026
15.95
 17,357,500 15.70 16.45 15.65 1,125,300 3,363,200 -35.9
14/01/2026
15.90
 17,778,500 16.05 16.55 15.75 1,450,600 2,817,400 -22.2
13/01/2026
16.20
 17,185,600 16.55 16.70 16.05 1,245,000 2,697,100 -23.7
12/01/2026
16.10
 20,904,200 15.55 16.35 15.30 4,296,400 5,160,300 -14.1
09/01/2026
15.50
 33,186,300 16.50 16.65 15.40 994,600 4,429,200 -55.7
08/01/2026
16.50
 15,743,200 16.90 17.10 16.40 535,000 5,167,400 -77.6
07/01/2026
16.75
 10,864,500 16.80 16.95 16.55 1,461,900 1,756,000 -4.9
06/01/2026
16.65
 9,547,900 16.85 17 16.45 1,134,400 1,670,900 -8.9
05/01/2026
17
 8,383,800 17.10 17.40 16.65 1,637,500 1,493,100 2.4
31/12/2025
17.10
 7,797,100 17.45 17.45 17.10 893,300 571,300 5.5
30/12/2025
17.50
 8,075,700 17.60 17.80 17.25 1,589,000 901,100 11.9
29/12/2025
17.65
 6,373,200 17.70 17.75 17.30 630,100 572,500 1.0
26/12/2025
17.60
 16,044,400 17.50 17.65 16.80 2,481,300 3,829,700 -23.0
25/12/2025
17.60
 9,010,000 18.10 18.20 17.60 1,139,500 904,500 4.2
24/12/2025
18.15
 10,955,300 17.80 18.25 17.70 2,490,500 1,993,900 9.0
23/12/2025
17.90
 9,738,800 18 18.10 17.60 2,805,600 459,700 41.9
22/12/2025
18
 8,856,400 17.95 18.05 17.65 200,300 1,083,800 -15.8
19/12/2025
17.80
 15,569,500 17.25 17.80 17.10 4,866,100 1,996,400 51.0
18/12/2025
17.25
 9,443,700 16.85 17.25 16.75 1,781,500 1,977,200 -3.0
17/12/2025
16.85
 6,559,600 17.15 17.25 16.85 448,100 1,328,200 -14.9
16/12/2025
17.25
 17,084,300 16.30 17.40 16.05 3,957,700 3,510,500 7.7
15/12/2025
16.30
 13,530,900 16.75 16.95 16.20 2,172,800 4,409,900 -37.1
12/12/2025
16.75
 21,727,100 18 18.10 16.75 863,900 2,641,200 -31.7
11/12/2025
18
 4,830,100 18.30 18.30 18 132,000 1,005,500 -15.8
10/12/2025
18.05
 6,217,600 18.10 18.35 18 213,700 1,425,800 -22.1
09/12/2025
18.05
 14,056,000 18.40 18.45 17.85 265,400 3,105,500 -51.3
08/12/2025
18.45
 8,077,400 18.65 18.70 18.30 685,000 1,065,200 -7.0
05/12/2025
18.65
 12,557,900 19.20 19.20 18.65 201,500 2,983,100 -52.4
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

Chính sách bảo mật | Điều khoản sử dụng |