Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	13.25	6,571,000	13.35	13.45	13.15	1,100	1,662,200	0
17/06/2026	13.35	10,105,200	13.30	13.55	13.25	63,300	1,002,100	0
16/06/2026	13.30	12,289,500	13.10	13.35	13.05	280,000	3,166,415	0
15/06/2026	13.05	10,313,200	13	13.10	12.80	31,915	3,548,400	0
12/06/2026	12.80	9,040,700	13.05	13.10	12.80	100	2,738,761	0
11/06/2026	12.95	4,580,900	13.10	13.15	12.95	1,000	533,400	0
10/06/2026	13.15	10,344,800	13	13.40	12.85	32,600	1,096,100	0
09/06/2026	13	3,838,600	12.85	13	12.80	202,100	600,700	0
08/06/2026	12.85	8,050,200	12.65	12.90	12.60	131,900	834,500	0
05/06/2026	12.85	5,449,500	12.95	12.95	12.75	208,700	1,544,628	0
04/06/2026	12.90	4,076,700	13.05	13.10	12.75	50,560	1,389,700	0
03/06/2026	13.05	5,533,600	12.80	13.10	12.70	152,521	755,901	0
02/06/2026	12.85	12,110,300	13.20	13.20	12.50	954,300	1,181,200	0
01/06/2026	13.20	3,938,900	13.10	13.30	13.05	19,100	302,500	0
29/05/2026	13.05	7,522,400	13.35	13.35	13.05	118,100	1,327,300	0
28/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
28/05/2026	13.35	10,249,100	13.65	13.75	13.35	136,300	639,100	0
27/05/2026	13.38	20,790,800	13.38	13.42	13.25	31,400	877,977	0
26/05/2026	13.29	20,661,900	13.03	13.55	12.89	3,379,204	511,700	0
25/05/2026	12.98	7,646,300	13.07	13.25	12.98	449,600	15,600	0
22/05/2026	12.94	11,876,700	12.85	13.07	12.81	36,800	367,600	0
21/05/2026	12.76	16,597,100	13.20	13.20	12.68	770,100	2,174,900	0
20/05/2026	13.07	48,500,200	14.04	14.04	13.07	21,405	1,261,000	0
19/05/2026	14.04	16,880,300	13.95	14.12	13.82	106,800	694,100	0
18/05/2026	13.95	17,070,200	13.86	13.95	13.68	1,526,900	263,000	0
15/05/2026	14.08	15,784,500	14.12	14.21	13.90	427,600	909,010	0
14/05/2026	14.04	10,359,500	14.04	14.21	13.86	63,100	265,673	0
13/05/2026	13.99	15,998,300	14.30	14.34	13.90	395,471	223,500	0
12/05/2026	14.21	33,758,900	13.82	14.47	13.82	1,871,342	185,610	0
11/05/2026	13.77	19,396,400	13.55	13.95	13.42	2,457,130	260,200	0
08/05/2026	13.55	9,818,800	13.51	13.68	13.42	250,400	15,800	0
07/05/2026	13.55	18,767,800	14.04	14.04	13.55	209,600	623,200	0
06/05/2026	13.86	18,990,600	13.46	13.90	13.33	2,319,200	175,600	0
05/05/2026	13.46	12,856,400	13.55	13.68	13.20	282,000	331,221	0
04/05/2026	13.60	24,103,000	13.55	14.17	13.55	52,000	1,267,200	0
29/04/2026	13.46	25,111,800	13.11	13.64	13.07	1,521,000	1,435,100	0
28/04/2026	13.07	9,166,700	13.16	13.29	13.03	337,800	249,340	0
24/04/2026	13.07	11,663,500	12.72	13.11	12.63	727,900	616,500	0
23/04/2026	12.72	13,699,600	12.89	13.11	12.59	557,000	1,060,000	0
22/04/2026	12.89	8,187,400	12.94	13.11	12.85	382,100	731,600	0
21/04/2026	12.89	12,584,600	13.16	13.29	12.89	191,900	359,700	0
20/04/2026	13.16	8,153,900	13.11	13.29	13.07	419,600	830,500	0
17/04/2026	13.07	8,748,100	13.33	13.42	13.07	151,100	481,400	0
16/04/2026	13.29	15,984,900	13.38	13.38	12.98	465,800	1,631,412	0
15/04/2026	13.38	19,492,100	13.55	13.82	13.38	1,084,500	775,929	0
14/04/2026	13.46	14,408,100	13.77	13.77	13.42	235,700	1,294,734	0
13/04/2026	13.55	19,029,500	13.16	13.82	13.16	2,034,800	358,557	0
10/04/2026	13.38	19,707,500	13.64	13.68	13.25	3,683,550	109,972	0
09/04/2026	13.33	39,864,800	13.03	13.68	12.89	4,596,701	793,138	0
08/04/2026	13.03	27,214,700	12.63	13.03	12.50	1,417,600	515,646	0
07/04/2026	12.19	12,241,000	12.19	12.32	11.89	172,100	238,200	5.3
06/04/2026	12.15	14,237,200	12.63	12.81	12.11	1,527,800	349,800	17.0
03/04/2026	12.63	16,404,300	12.63	12.85	12.50	818,900	3,036,600	-31.4
02/04/2026	12.68	13,930,300	12.59	12.72	12.41	816,500	703,200	1.7
01/04/2026	12.68	23,266,500	13.07	13.33	12.68	893,300	571,300	5.5
31/03/2026	12.76	21,018,600	12.68	12.89	12.54	2,850,900	672,900	31.7
30/03/2026	12.54	16,998,400	12.46	12.76	12.37	1,675,400	2,049,800	-5.7
27/03/2026	12.81	41,747,300	12.11	12.98	12.11	1,675,400	2,049,800	-5.7
26/03/2026	12.15	15,497,700	12.50	12.54	12.11	672,600	2,100,700	-20.0
25/03/2026	12.41	20,550,300	12.19	12.50	12.06	3,477,700	4,205,500	-10.6
24/03/2026	12.02	26,909,700	11.67	12.24	11.58	771,500	3,542,200	-37.1
23/03/2026	11.45	20,120,900	12.02	12.11	11.45	771,500	3,542,200	-37.1
20/03/2026	12.28	12,542,000	12.37	12.50	12.06	2,269,300	3,722,700	-20.0
19/03/2026	12.37	18,688,400	11.97	12.54	11.93	1,157,400	512,500	8.9
18/03/2026	12.11	11,979,900	12.15	12.41	11.93	189,700	996,900	-11.5
17/03/2026	12.06	24,586,200	12.41	12.68	12.06	297,100	717,800	-6.0
16/03/2026	12.28	12,701,800	12.41	12.54	12.15	609,600	262,700	4.8
13/03/2026	12.28	13,514,400	11.93	12.54	11.89	609,600	262,700	4.8
12/03/2026	12.11	12,586,400	12.02	12.32	11.75	867,100	14,700	11.7
11/03/2026	12.15	22,006,600	11.71	12.41	11.67	607,500	1,805,300	-16.6
10/03/2026	11.62	24,116,100	11.40	11.84	11.23	60,800	161,000	-1.3
09/03/2026	11.54	6,321,200	11.54	11.75	11.54	60,800	161,000	-1.3
06/03/2026	12.37	24,464,400	12.59	12.72	11.97	727,600	3,177,400	-34.1
05/03/2026	12.37	22,331,900	12.89	12.89	12.15	1,532,000	3,343,000	-25.7
04/03/2026	12.76	28,366,400	12.76	12.89	11.89	818,900	3,036,600	-31.4
03/03/2026	12.76	14,551,300	12.85	13.03	12.59	664,000	4,007,400	-49.1
02/03/2026	12.76	20,841,400	12.72	13.03	12.68	978,800	3,656,300	-40.6
27/02/2026	13.25	25,843,700	13.77	13.77	13.16	54,800	7,098,400	-107.3
26/02/2026	13.82	11,525,200	13.90	13.99	13.60	1,163,100	1,951,300	-12.5
25/02/2026	13.86	13,630,600	14.04	14.04	13.73	206,400	1,946,900	-27.5
24/02/2026	14.04	13,019,600	13.95	14.04	13.68	1,187,300	993,500	3.1
23/02/2026	14.04	16,759,000	13.86	14.12	13.64	1,846,300	1,717,800	2.0
13/02/2026	13.82	10,869,700	13.68	13.86	13.55	1,404,100	742,000	10.4
12/02/2026	13.82	6,619,600	13.60	13.90	13.60	419,400	551,500	-2.1
11/02/2026	13.73	36,923,700	13.07	13.77	12.98	5,437,400	730,400	73.2
10/02/2026	12.89	5,753,200	13.16	13.25	12.89	1,249,100	815,600	6.4
09/02/2026	13.16	11,540,400	12.76	13.16	12.59	67,100	5,319,900	-76.4
06/02/2026	12.54	17,976,600	13.07	13.11	12.54	67,100	5,319,900	-76.4
05/02/2026	13.20	8,941,700	13.60	13.64	13.20	434,400	1,197,400	-11.7
04/02/2026	13.51	8,320,000	13.38	13.60	13.20	816,500	703,200	1.7
03/02/2026	13.38	12,362,400	13.42	13.51	13.16	978,800	3,656,300	-40.6
02/02/2026	13.33	9,399,100	13.42	13.51	13.11	556,800	2,775,000	-33.5
30/01/2026	13.51	11,584,600	13.38	13.68	13.29	1,769,300	796,700	15.0
29/01/2026	13.33	4,817,800	13.42	13.55	13.25	249,800	557,400	-4.7
28/01/2026	13.33	12,649,600	13.16	13.51	12.81	690,100	3,127,600	-36.4
27/01/2026	13.16	7,028,500	12.89	13.16	12.81	885,100	374,600	7.6
26/01/2026	12.85	18,054,700	13.38	13.51	12.76	328,600	1,779,700	-21.8
23/01/2026	13.42	9,782,400	13.86	13.95	13.33	126,700	2,331,800	-34.2
22/01/2026	13.82	39,056,400	13.38	14.25	12.85	2,379,100	10,273,800	-124.3
21/01/2026	13.33	18,304,200	13.42	13.90	13.11	892,900	4,668,100	-57.7
20/01/2026	13.55	13,120,400	13.82	13.99	13.51	1,263,000	2,927,800	-25.9

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	-0.69	-4.88%	260,396,900	-19,385,777	0	12.76 14.04 13.25
2 tháng (2026-04-20)	0.19	1.46%	545,868,800	-15,196,488	0	12.72 14.21 13.25
3 tháng (2026-03-20)	1.07	8.71%	965,782,700	-15,879,525	-106.4	11.45 14.21 13.25
6 tháng (2025-12-22)	-2.44	-15.45%	1,817,562,400	-83,716,125	-1,140.7	11.45 15.92 13.25
12 tháng (2025-06-23)	-0.77	-5.47%	4,781,633,200	-132,516,419	-2,209.4	11.45 21.23 13.25
24 tháng (2024-06-28)	1.84	16%	8,036,532,900	-108,993,321	-2,131.2	8.78 21.23 13.25
36 tháng (2023-07-04)	2.96	28.53%	12,064,779,400	-112,695,367	-2,187.8	8.78 21.23 13.25
60 tháng (2021-07-14)	0.11	0.86%	17,606,546,200	-170,926,411	-2,551.6	5.81 31.84 13.25

CTCP Tập đoàn Đất Xanh (dxg)

THỐNG KÊ GIAO DỊCH