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)
25/10/2022
8.82
 11,717,300 9.33 9.74 8.82 956,600 121,500 11.3
24/10/2022
9.47
 8,185,300 9.98 10.22 9.47 445,600 26,700 5.9
21/10/2022
10.15
 11,460,600 11.10 11.10 10.15 24,400 1,670,200 -24.8
20/10/2022
10.90
 5,569,900 11.24 11.44 10.90 122,400 461,400 -5.6
19/10/2022
11.34
 4,343,400 11.44 11.75 11.34 638,100 242,800 6.7
18/10/2022
11.44
 12,399,300 11.07 11.51 10.93 1,097,300 4,014,400 -49.0
17/10/2022
10.76
 4,983,100 11.14 11.14 10.49 170,600 40,103 2.1
14/10/2022
11.24
 7,129,300 11.51 11.65 11.17 580,200 1,718,200 -18.8
13/10/2022
11.14
 5,651,300 10.97 11.27 10.93 1,078,900 2,225,300 -18.7
12/10/2022
10.97
 7,480,300 10.42 11.17 9.91 1,247,310 6,500 20.0
11/10/2022
10.49
 13,630,600 11.27 11.27 10.49 131,300 1,182,610 -16.2
10/10/2022
11.27
 5,923,900 10.93 11.51 10.62 677,800 58,400 10.3
07/10/2022
11.14
 22,861,100 11.85 11.92 11.14 862,200 6,603,400 -93.9
06/10/2022
11.95
 9,194,500 12.87 13.08 11.95 118,900 117,860 0.0
05/10/2022
12.84
 6,233,000 12.33 12.84 12.26 579,800 200 10.9
04/10/2022
12.02
 13,858,900 13.08 13.11 11.99 914,000 3,044,413 -37.6
03/10/2022
12.87
 7,218,700 13.62 13.89 12.87 48,010 494,042 -8.4
30/09/2022
13.83
 13,242,500 13.76 13.96 12.74 4,545,800 2,226,815 47.1
29/09/2022
13.62
 10,810,800 15.09 15.09 13.62 1,787,900 1,175,246 12.3
28/09/2022
14.64
 8,698,700 14.17 15.15 14.17 734,500 1,473,660 -15.9
27/09/2022
14.64
 17,791,400 15.49 15.66 14.64 8,100 2,368,111 -50.7
26/09/2022
15.73
 11,461,200 16.45 16.58 15.73 5,255,200 6,853,080 -36.9
23/09/2022
16.89
 12,758,300 17.64 17.71 16.62 645,300 1,067,519 -10.5
22/09/2022
17.57
 10,655,400 16.69 17.64 16.69 669,900 531,494 3.6
21/09/2022
16.96
 9,732,800 16.75 17.50 16.75 26,500 1,002,500 -24.3
20/09/2022
16.99
 7,045,100 16.69 17.20 16.31 205,600 54,500 3.8
19/09/2022
16.41
 10,769,000 16.89 17.16 16.41 444,200 109,680 8.1
16/09/2022
16.75
 11,392,300 17.37 17.44 16.75 464,645 2,974,130 -61.7
15/09/2022
17.50
 7,165,500 17.78 17.95 17.50 22,100 316,612 17.9
14/09/2022
17.71
 13,330,500 16.41 17.78 16.35 721,125 33,935 -9.1
13/09/2022
16.79
 9,270,200 16.79 16.89 16.31 336,000 2,042,790 -9.1
12/09/2022
16.79
 7,232,600 17.30 17.30 16.79 100,600 232,979 0.4
09/09/2022
17.16
 8,302,000 16.89 17.16 16.21 62,300 46,400 0.4
08/09/2022
16.62
 9,286,900 17.10 17.10 16.35 428,500 28,200 9.8
07/09/2022
16.79
 14,177,100 17.88 18.08 16.79 43,100 123,200 -2.0
06/09/2022
18.05
 9,651,100 17.71 18.29 17.54 206,100 413,800 -5.5
05/09/2022
17.64
 5,767,900 18.05 18.25 17.64 1,100 284,400 -7.3
31/08/2022
18.05
 9,433,900 17.57 18.05 17.44 762,800 546,300 5.7
30/08/2022
17.71
 11,439,300 18.80 18.80 17.71 1,366,800 385,800 25.5
29/08/2022
18.53
 23,397,300 18.53 18.80 17.74 1,149,600 169,000 26.7
26/08/2022
19.07
 14,374,700 19.34 19.99 19.07 76,600 381,800 -8.5
25/08/2022
19.17
 7,214,400 19.27 19.58 19.17 13,400 72,500 -1.7
24/08/2022
19.31
 7,061,400 19.55 19.68 19.10 1,341,000 1,637,900 -8.4
23/08/2022
19.48
 10,503,400 18.73 19.55 18.73 1,055,100 57,100 28.5
22/08/2022
19.07
 11,184,800 19.65 19.65 18.80 12,100 364,400 -9.9
19/08/2022
19.75
 11,541,700 19.89 20.19 19.27 79,700 1,883,400 -52.3
18/08/2022
19.51
 5,288,100 19.31 19.62 19.10 51,600 593,600 -15.5
17/08/2022
19.55
 11,381,300 19.14 20.02 19.04 1,606,720 334,920 36.5
16/08/2022
19.00
 7,924,200 19.07 19.27 18.70 1,523,700 802,000 20.1
15/08/2022
19.07
 8,556,100 19.10 19.51 19.00 216,600 314,300 -2.7
12/08/2022
19.07
 5,687,800 18.83 19.21 18.80 76,700 386,100 -8.7
11/08/2022
18.93
 8,868,300 19.44 19.44 18.53 567,000 686,100 -3.3
10/08/2022
19.07
 15,593,000 18.32 19.65 18.25 37,000 131,800 -2.7
09/08/2022
18.39
 8,976,000 18.22 18.56 17.91 14,500 860,100 -22.8
08/08/2022
18.25
 9,679,100 18.90 18.93 18.05 40,500 415,800 -10.1
05/08/2022
18.63
 8,290,700 18.15 18.70 17.91 570,900 158,200 11.3
04/08/2022
18.18
 9,003,400 18.39 18.56 17.91 910,400 1,742,300 -22.2
03/08/2022
18.39
 8,674,200 17.57 18.49 17.57 935,600 174,100 20.6
02/08/2022
17.88
 13,145,500 17.78 18.15 17.57 1,369,300 1,595,700 -5.9
01/08/2022
17.91
 11,099,400 16.89 17.91 16.79 1,369,700 119,200 32.9
29/07/2022
16.89
 10,826,800 16.55 17.23 16.52 2,105,300 91,500 49.9
28/07/2022
16.72
 14,176,800 16.69 17.10 16.41 603,700 862,600 -6.4
27/07/2022
16.28
 11,182,800 15.29 16.28 15.26 154,900 20,400 3.2
26/07/2022
15.32
 11,314,700 14.92 15.46 14.92 145,400 103,000 1.0
25/07/2022
14.92
 4,239,200 14.78 15.12 14.68 1,500 66,600 -1.4
22/07/2022
14.98
 6,995,400 15.12 15.29 14.92 579,200 30,300 0.5
21/07/2022
15.19
 11,816,700 14.78 15.46 14.78 671,300 223,700 10.0
20/07/2022
14.78
 7,398,100 14.58 15.05 14.51 244,800 9,800 5.1
19/07/2022
14.23
 6,921,400 14.51 14.68 13.96 54,100 1,504,500 -30.3
18/07/2022
14.58
 8,734,400 15.12 15.15 14.30 20,200 1,304,400 -27.5
15/07/2022
14.95
 10,525,300 14.98 15.49 14.81 151,000 1,985,400 -40.3
14/07/2022
14.81
 8,037,400 14.30 14.95 14.30 133,500 4,200 2.8
13/07/2022
14.54
 9,954,000 14.88 14.95 14.47 6,200 1,703,200 -36.2
12/07/2022
14.88
 9,675,000 14.44 15.15 14.34 245,900 111,000 2.9
11/07/2022
14.23
 8,062,400 14.44 14.75 14.00 9,100 256,700 -5.2
08/07/2022
14.47
 18,235,300 13.83 14.47 13.76 242,600 1,835,500 -5.2
07/07/2022
13.55
 3,247,700 13.62 13.76 13.25 10,000 82,100 -1.4
06/07/2022
13.32
 6,230,200 13.32 14.23 13.28 8,600 1,025,500 -19.9
05/07/2022
13.62
 4,953,400 13.83 14.03 13.59 400 509,800 -10.2
04/07/2022
13.76
 3,171,700 13.76 13.93 13.55 1,300 129,900 -2.6
01/07/2022
13.42
 5,325,100 13.28 13.93 12.67 307,700 1,081,800 -15.2
30/06/2022
13.28
 6,782,400 13.89 14.17 13.14 335,100 902,300 -11.1
29/06/2022
13.89
 5,291,100 14.17 14.51 13.89 18,200 361,900 -7.1
28/06/2022
14.47
 6,150,600 14.30 14.95 14.03 614,100 133,500 10.2
27/06/2022
14.30
 5,840,300 13.89 14.61 13.86 913,400 644,400 5.7
24/06/2022
13.96
 6,610,100 13.76 14.54 13.62 683,300 240,700 9.1
23/06/2022
13.76
 7,045,500 12.94 13.76 12.74 579,200 30,300 11.1
22/06/2022
12.87
 6,905,600 12.77 13.42 12.57 233,500 889,400 -12.4
21/06/2022
12.57
 7,544,800 11.92 12.67 11.71 2,528,400 301,600 41.1
20/06/2022
12.36
 11,372,500 13.28 13.55 12.36 164,100 931,700 -14.4
17/06/2022
13.28
 15,545,300 12.80 13.35 12.74 5,372,100 1,852,000 68.6
16/06/2022
13.69
 8,719,200 14.71 14.85 13.62 1,131,000 2,806,600 -33.7
15/06/2022
14.27
 8,826,300 15.49 15.56 14.27 360,900 715,500 -7.4
14/06/2022
15.32
 7,794,300 14.81 15.90 14.37 1,365,200 98,400 28.5
13/06/2022
15.12
 8,735,200 15.39 15.80 15.12 1,112,100 33,600 23.9
10/06/2022
16.24
 12,930,400 16.48 17.33 16.11 2,079,300 1,228,900 20.3
09/06/2022
16.86
 13,104,600 16.21 16.86 16.14 2,822,500 26,500 69.2
08/06/2022
15.77
 6,041,200 15.02 15.77 14.98 303,000 31,000 6.3
07/06/2022
14.75
 20,238,500 15.05 15.53 14.75 1,198,800 3,521,600 -50.3
06/06/2022
15.84
 19,792,500 17.03 17.30 15.84 1,943,700 4,286,300 -56.6

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