CTCP Tập đoàn Đất Xanh (dxg)

9.90
0.04
(0.41%)
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
(2026-10-05) 		-0.12 -1.20% 210,111,000 -7,649,978 8.8
9.61
10.60
9.90
2 tháng
(2026-09-03) 		-1.94 -16.44% 426,890,900 -38,132,878 -335.9
9.61
11.80
9.90
3 tháng
(2026-08-04) 		-1.04 -9.54% 617,965,800 -41,831,978 -379.9
9.61
12.10
9.90
6 tháng
(2026-05-06) 		-4 -28.86% 1,362,831,400 -67,151,378 -677.1
9.61
14.21
9.90
12 tháng
(2025-11-07) 		-6.72 -40.53% 3,157,067,500 -164,116,178 -2,260.1
9.61
17.24
9.90
24 tháng
(2024-11-12) 		-1.68 -14.59% 7,776,777,900 -94,065,526 -1,912.7
9.22
21.23
9.90
36 tháng
(2023-11-20) 		-3.86 -28.15% 10,896,404,700 -120,430,761 -2,332.3
8.78
21.23
9.90
60 tháng
(2021-11-29) 		-10.98 -52.69% 17,824,443,200 -163,379,405 -2,362.0
5.81
31.84
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
7.83
 12,354,200 8.00 8.14 7.83 22,800 267,300 -2.8
21/03/2023
7.87
 17,321,700 7.49 7.93 7.49 754,800 2,397,715 -17.8
20/03/2023
7.56
 16,762,600 7.83 7.93 7.56 330,000 517,942 -2.1
17/03/2023
7.97
 18,044,400 8.04 8.10 7.73 6,996,700 1,660,300 62.4
16/03/2023
7.80
 23,538,400 7.70 7.97 7.70 988,500 805,200 2.1
15/03/2023
7.73
 10,749,900 7.56 7.73 7.46 184,300 72,700 1.3
14/03/2023
7.25
 17,582,700 7.59 7.76 7.15 348,300 439,200 -1.0
13/03/2023
7.63
 13,123,700 7.56 7.93 7.56 139,800 308,500 -1.9
10/03/2023
7.66
 15,152,800 7.63 7.76 7.49 538,300 1,642,100 -12.4
09/03/2023
7.63
 12,430,500 7.83 7.87 7.59 16,600 1,762,600 -19.6
08/03/2023
7.63
 24,607,200 7.02 7.63 7.02 448,300 2,020,810 -17.6
07/03/2023
7.15
 11,290,800 7.56 7.56 7.15 22,200 426,200 -4.2
06/03/2023
7.36
 15,627,600 7.29 7.36 7.25 115,900 2,000,010 -20.3
03/03/2023
6.88
 10,040,900 7.12 7.12 6.74 590,800 2,062,500 -14.9
02/03/2023
6.91
 9,139,100 6.95 7.08 6.74 597,100 1,741,000 -11.6
01/03/2023
7.02
 12,825,200 6.68 7.02 6.61 324,320 2,653,200 -24.0
28/02/2023
6.81
 11,275,100 6.84 6.95 6.74 745,300 3,525,000 -27.8
27/02/2023
6.68
 16,606,800 6.88 7.15 6.57 761,300 6,050,050 -51.9
24/02/2023
7.05
 8,103,300 7.49 7.53 7.05 503,100 2,224,005 -17.8
23/02/2023
7.42
 11,657,300 7.36 7.49 7.02 505,120 1,734,400 -13.4
22/02/2023
7.49
 19,383,500 7.83 7.97 7.49 159,800 3,609,700 -37.9
21/02/2023
8.04
 14,859,000 8.31 8.45 8.04 594,700 4,336,110 -44.1
20/02/2023
8.10
 14,517,000 7.70 8.10 7.70 509,200 4,000,000 -41.5
17/02/2023
7.59
 11,881,800 7.63 7.90 7.59 706,700 2,522,000 -20.2
16/02/2023
7.59
 9,231,300 7.59 7.70 7.25 141,050 4,282,400 -46.2
15/02/2023
7.46
 12,590,100 6.98 7.46 6.98 821,400 6,105,890 -57.9
14/02/2023
6.98
 10,720,500 7.42 7.49 6.91 400,010 2,503,300 -21.6
13/02/2023
7.36
 13,538,400 7.70 7.73 7.36 417,600 1,963,800 -16.7
10/02/2023
7.90
 10,468,000 8.51 8.51 7.90 156,600 1,673,400 -17.6
09/02/2023
8.38
 4,731,300 8.31 8.68 8.31 83,700 918,900 -10.3
08/02/2023
8.51
 10,201,500 9.06 9.06 8.17 144,100 1,046,900 -11.3
07/02/2023
8.65
 9,575,600 9.36 9.36 8.65 40,600 546,900 -6.4
06/02/2023
9.19
 8,045,600 8.96 9.33 8.85 40,300 1,300,061 -17.0
03/02/2023
9.13
 6,046,500 9.19 9.47 9.02 190,700 14 2.6
02/02/2023
9.16
 10,900,300 9.47 9.57 8.85 109,019 50,800 0.8
01/02/2023
9.47
 20,563,200 10.22 10.32 9.47 509,810 1,500,000 -13.8
31/01/2023
10.15
 9,539,500 9.74 10.15 9.74 106,600 102,500 0.1
30/01/2023
9.81
 16,456,700 9.47 10.22 9.33 34,000 7,802 0.4
27/01/2023
9.60
 7,114,100 9.67 9.77 9.54 1,400,700 72,700 18.7
19/01/2023
9.54
 7,752,500 9.64 9.74 9.47 110,000 625,000 -7.2
18/01/2023
9.64
 9,951,600 9.50 9.81 9.33 1,369,000 759,300 8.6
17/01/2023
9.26
 6,776,400 8.79 9.26 8.79 667,700 1,358 9.1
16/01/2023
8.75
 4,021,100 8.79 8.99 8.62 60,200 265,800 -2.6
13/01/2023
8.79
 4,990,400 9.06 9.13 8.72 42,500 139,501 -1.3
12/01/2023
8.89
 4,511,700 9.13 9.13 8.82 99,180 204,100 -1.4
11/01/2023
9.09
 9,102,400 8.79 9.13 8.68 1,335,800 1,300 17.8
10/01/2023
8.55
 6,133,600 8.72 8.79 8.34 174,400 572,800 -5.0
09/01/2023
8.68
 5,629,800 9.06 9.16 8.68 143,200 17,000 1.6
06/01/2023
8.99
 8,374,200 9.13 9.43 8.89 46,600 210,200 -2.2
05/01/2023
9.13
 6,387,800 9.26 9.30 8.92 169,000 497,900 -4.4
04/01/2023
9.19
 7,375,600 9.50 9.64 9.19 68,199 404,000 -4.5
03/01/2023
9.26
 9,622,800 8.62 9.26 8.62 352,300 25,300 4.4
30/12/2022
8.68
 9,802,000 8.55 8.72 8.10 4,451,400 2,699,200 22.3
29/12/2022
8.45
 5,019,800 8.65 9.06 8.45 406,900 367,900 0.5
28/12/2022
8.75
 5,719,600 8.92 8.99 8.65 609,400 887,100 -3.6
27/12/2022
8.82
 7,525,500 8.28 8.96 8.10 510,700 44,800 6.0
26/12/2022
8.38
 9,301,900 8.85 8.99 8.38 102,600 39,100 0.8
23/12/2022
8.99
 4,767,600 9.26 9.36 8.92 115,400 356,800 -3.2
22/12/2022
9.30
 8,340,300 9.30 9.43 8.79 199,700 1,223,000 -14.0
21/12/2022
9.09
 10,701,200 9.47 9.47 8.58 1,016,900 101,400 12.2
20/12/2022
9.13
 16,000,100 9.57 9.71 8.99 1,240,800 153,200 14.6
19/12/2022
9.60
 18,334,500 10.32 10.66 9.60 2,302,400 1,572,300 10.3
16/12/2022
10.28
 13,410,000 10.11 10.69 10.08 897,000 2,239,300 -20.3
15/12/2022
10.28
 20,740,700 9.47 10.28 9.47 3,176,700 22,100 47.6
14/12/2022
9.64
 13,817,500 10.08 10.08 9.50 2,081,000 1,844,400 3.3
13/12/2022
9.71
 17,039,400 9.02 9.71 8.58 4,794,300 1,006,900 54.0
12/12/2022
9.09
 20,451,000 9.77 9.91 9.09 2,047,401 955,600 14.6
09/12/2022
9.77
 17,385,200 9.88 9.94 9.30 1,587,600 1,125,700 6.6
08/12/2022
9.54
 14,715,500 9.19 9.54 9.09 3,543,300 297,600 45.4
07/12/2022
8.92
 24,093,200 9.19 9.43 8.92 4,919,600 257,700 61.1
06/12/2022
9.57
 31,738,600 9.88 10.18 9.57 1,391,800 445,900 13.3
05/12/2022
10.28
 23,670,400 10.59 10.59 9.84 2,302,600 1,940,713 5.5
02/12/2022
9.94
 23,512,900 9.30 9.94 8.96 987,200 664,100 4.7
01/12/2022
9.30
 27,932,400 9.30 9.30 8.85 182,900 4,277,052 -55.9
30/11/2022
8.72
 13,600,600 8.45 8.72 8.21 108,200 1,915,417 -23.1
29/11/2022
8.17
 41,835,800 8.17 8.17 7.70 1,371,900 261,905 13.3
28/11/2022
7.66
 2,640,000 7.66 7.66 7.66 0 2,300 0.0
25/11/2022
7.19
 6,630,200 7.02 7.19 6.91 24,600 95,500 -0.7
24/11/2022
6.74
 12,106,700 6.47 6.80 6.27 562,800 562,350 0.0
23/11/2022
6.54
 10,708,200 6.95 7.08 6.54 263,500 544,400 -2.7
22/11/2022
6.95
 22,234,200 7.22 7.63 6.74 884,500 2,723,705 -18.8
21/11/2022
7.15
 16,007,600 7.42 7.46 6.98 299,100 5,062,700 -50.0
18/11/2022
7.08
 23,566,600 6.74 7.08 6.33 5,337,400 9,618,001 -44.5
17/11/2022
6.64
 16,486,000 6.44 6.64 6.37 7,629,200 5,067,600 25.0
16/11/2022
6.21
 26,971,100 5.41 6.21 5.41 2,071,300 2,603,400 -4.9
15/11/2022
5.81
 11,079,400 5.81 5.93 5.81 353,850 3,685,700 -28.4
14/11/2022
6.25
 6,830,600 6.25 6.54 6.25 617,700 15,100 5.5
11/11/2022
6.72
 12,056,700 7.36 7.56 6.72 1,766,400 1,299,184 4.6
10/11/2022
7.22
 5,472,100 7.49 8.10 7.22 269,600 908,200 -6.8
09/11/2022
7.73
 7,855,900 7.73 8.00 7.63 354,800 2,100 4.0
08/11/2022
7.49
 11,270,700 7.49 7.83 7.49 422,755 264,300 1.7
07/11/2022
8.04
 3,239,300 8.24 8.51 8.04 420,400 92,800 3.9
04/11/2022
8.62
 9,288,700 9.02 9.19 8.62 25,000 209,906 -2.3
03/11/2022
9.23
 3,577,400 9.06 9.54 9.02 78,600 19,200 0.8
02/11/2022
9.33
 5,871,500 9.81 9.91 9.33 54,800 251,700 -2.7
01/11/2022
9.81
 7,322,400 9.71 9.94 9.54 10,100 972,036 -13.9
31/10/2022
9.54
 8,533,100 9.09 9.54 8.75 49,700 280,100 -3.2
28/10/2022
9.19
 10,228,400 9.06 9.33 8.99 239,400 115,300 1.7
27/10/2022
8.75
 6,090,400 8.24 8.75 8.24 1,096,300 111,800 12.4
26/10/2022
8.21
 11,797,200 9.06 9.06 8.21 875,000 1,334,800 -5.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc