CTCP Tập đoàn Đất Xanh (dxg)

10.60
-0.20
(-1.85%)
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
(2026-08-19) 		-0.15 -1.37% 262,708,000 -26,030,636 -298.0
10.55
15.50
10.60
2 tháng
(2026-07-20) 		-0.55 -4.85% 516,131,200 -35,035,636 -393.8
9.97
15.50
10.60
3 tháng
(2026-06-22) 		-2.20 -16.92% 680,581,900 -37,680,136 -429.0
9.97
15.50
10.60
6 tháng
(2026-03-23) 		-0.65 -5.66% 1,674,958,100 -50,642,136 -572.9
9.43
15.50
10.60
12 tháng
(2025-09-23) 		-9.33 -46.35% 3,927,262,400 -160,409,536 -2,460.7
9.43
20.53
10.60
24 tháng
(2024-09-30) 		-1.21 -10.09% 8,253,590,600 -71,970,984 -1,747.3
8.06
21.23
10.60
36 tháng
(2023-10-04) 		-1.32 -10.91% 11,597,068,900 -90,180,475 -2,035.9
7.73
21.23
10.60
60 tháng
(2021-10-14) 		-3.91 -26.59% 18,397,295,300 -145,513,633 -2,350.7
5.81
31.84
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 13.96 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 12.87 13.76 12.74 579,200 30,300 11.1
22/06/2022
12.87
 6,905,600 12.57 13.42 12.57 233,500 889,400 -12.4
21/06/2022
12.57
 7,544,800 12.36 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 13.69 13.69 12.74 5,372,100 1,852,000 68.6
16/06/2022
13.69
 8,719,200 14.27 14.85 13.62 1,131,000 2,806,600 -33.7
15/06/2022
14.27
 8,826,300 15.32 15.56 14.27 360,900 715,500 -7.4
14/06/2022
15.32
 7,794,300 15.12 15.90 14.37 1,365,200 98,400 28.5
13/06/2022
15.12
 8,735,200 16.24 16.24 15.12 1,112,100 33,600 23.9
10/06/2022
16.24
 12,930,400 16.86 17.33 16.11 2,079,300 1,228,900 20.3
09/06/2022
16.86
 13,104,600 15.77 16.86 16.14 2,822,500 26,500 69.2
08/06/2022
15.77
 6,041,200 14.75 15.77 14.98 303,000 31,000 6.3
07/06/2022
14.75
 20,238,500 15.84 15.84 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
03/06/2022
17.03
 9,302,000 17.61 17.71 16.79 309,700 812,400 -12.6
02/06/2022
17.61
 11,117,200 18.39 18.93 17.23 21,100 507,800 -12.6
01/06/2022
18.39
 7,315,900 18.83 19.04 18.12 1,434,100 842,900 16.0
31/05/2022
18.83
 7,390,600 19.21 19.34 18.59 1,005,100 256,600 20.7
30/05/2022
19.21
 8,812,800 18.59 19.58 18.63 217,200 61,300 4.4
27/05/2022
18.59
 6,011,400 18.53 18.93 18.46 192,700 750,700 -15.2
26/05/2022
18.53
 9,600,200 18.76 19.17 18.32 489,000 2,589,500 -57.1
25/05/2022
18.76
 11,455,700 18.05 18.90 17.61 316,800 2,743,700 -66.9
24/05/2022
18.05
 6,139,600 17.23 18.05 16.21 958,200 400,500 14.8
23/05/2022
17.23
 7,530,900 18.36 18.59 17.10 341,800 364,400 -0.6
20/05/2022
18.36
 11,712,100 17.37 18.39 17.16 676,100 69,600 16.3
19/05/2022
17.37
 6,318,600 18.18 18.18 17.23 4,607,500 4,189,700 10.7
18/05/2022
18.18
 8,899,800 17.84 18.93 17.64 2,191,900 1,223,600 25.9
17/05/2022
17.84
 19,260,100 17.03 18.05 15.84 1,134,500 1,115,100 0.5
16/05/2022
17.03
 11,159,000 18.29 18.73 17.03 465,100 703,700 -6.0
13/05/2022
18.29
 6,419,300 19.65 19.65 18.29 391,800 1,422,200 -27.9
12/05/2022
19.65
 5,232,400 21.11 21.11 19.65 336,100 241,400 2.5
11/05/2022
21.11
 7,717,100 20.70 21.15 19.55 242,600 1,835,500 -47.6
10/05/2022
20.70
 13,567,500 20.64 20.70 19.21 2,714,900 1,856,200 26.1
09/05/2022
20.64
 4,184,800 22.17 22.17 20.64 206,200 378,000 -5.2
06/05/2022
22.17
 7,456,200 23.84 23.84 22.17 591,900 1,678,100 -35.4
05/05/2022
23.84
 7,209,300 23.63 24.31 22.78 2,517,100 725,800 61.9
04/05/2022
23.63
 5,315,700 24.93 24.93 23.53 317,300 359,200 -1.6
29/04/2022
24.93
 6,012,600 24.31 25.34 23.87 101,100 120,100 -0.7
28/04/2022
24.31
 5,113,400 24.52 24.96 24.18 330,700 855,100 -18.9
27/04/2022
24.52
 6,286,400 23.63 24.52 22.75 283,200 1,350,300 -36.8
26/04/2022
23.63
 8,310,200 22.78 23.84 21.45 327,500 319,900 -0.4
25/04/2022
22.78
 10,929,500 23.60 24.28 21.96 59,000 2,236,900 -73.9
22/04/2022
23.60
 12,287,800 22.07 23.60 21.79 3,850,100 860,400 101.8
21/04/2022
22.07
 18,171,300 22.82 23.63 21.25 3,629,800 2,248,600 44.6
20/04/2022
22.82
 13,769,800 24.38 24.89 22.78 2,227,300 2,660,600 -14.4
19/04/2022
24.38
 10,127,200 26.09 26.43 24.38 950,300 1,318,500 -13.8
18/04/2022
26.09
 11,462,600 25.54 26.15 24.25 1,834,700 44,000 66.5
15/04/2022
25.54
 9,385,700 27.07 27.14 25.54 766,200 243,500 20.6
14/04/2022
27.07
 6,172,200 27.11 27.52 26.87 1,448,700 1,357,100 3.7
13/04/2022
27.11
 14,734,600 25.34 27.11 24.21 2,405,800 2,077,000 14.9
12/04/2022
25.34
 15,032,600 27.24 27.82 25.34 677,800 310,000 13.6
08/04/2022
27.24
 10,156,600 28.26 28.67 27.24 1,288,800 1,068,000 9.6
07/04/2022
28.26
 10,609,800 29.49 29.56 27.96 524,200 271,900 10.9
06/04/2022
29.49
 11,976,700 29.90 30.10 28.26 1,728,000 35,700 73.7
05/04/2022
29.90
 9,797,900 29.70 30.51 28.95 404,600 114,100 12.8
04/04/2022
29.70
 22,516,600 31.67 32.18 29.70 1,044,700 1,135,700 -4.5
01/04/2022
31.67
 11,456,300 31.74 32.08 30.99 784,500 55,200 34.1
31/03/2022
31.74
 9,932,700 31.40 32.28 31.47 547,400 139,100 19.2
30/03/2022
31.40
 14,311,300 31.84 32.22 30.65 1,646,100 243,700 65.4
29/03/2022
31.84
 13,550,900 31.13 32.28 31.02 494,800 1,211,800 -33.7
28/03/2022
31.13
 17,102,600 31.67 31.70 29.90 926,700 420,500 23.2
25/03/2022
31.67
 11,307,600 31.43 31.98 30.99 269,200 1,324,600 -48.5
24/03/2022
31.43
 21,821,500 30.85 32.32 30.65 396,700 4,066,200 -169.7
23/03/2022
30.85
 11,688,000 30.78 31.26 30.51 767,800 29,300 33.6
22/03/2022
30.78
 12,474,500 30.51 31.47 30.72 872,600 453,000 19.3
21/03/2022
30.51
 14,909,100 28.54 30.51 28.67 1,151,300 441,400 31.0
18/03/2022
28.54
 10,101,500 28.33 29.05 28.20 1,650,800 710,500 39.6
17/03/2022
28.33
 6,820,000 28.33 28.84 28.26 201,400 148,700 2.2
16/03/2022
28.33
 8,419,900 27.35 28.54 27.45 376,000 200,400 7.2
15/03/2022
27.35
 8,547,800 27.18 27.75 26.56 559,700 2,163,200 -63.8
14/03/2022
27.18
 15,285,300 27.65 28.54 26.63 538,100 3,664,000 -127.0
11/03/2022
27.65
 8,321,100 27.31 28.20 26.97 96,800 1,827,000 -70.0
10/03/2022
27.31
 7,717,800 26.46 27.89 26.90 565,800 1,816,500 -50.4
09/03/2022
26.46
 14,931,700 27.24 27.52 26.12 610,100 652,800 -1.4
08/03/2022
27.24
 13,754,300 28.61 28.61 27.21 2,776,600 2,375,700 15.8
07/03/2022
28.61
 10,758,500 29.97 30.10 28.61 34,500 635,700 -25.7
04/03/2022
29.97
 8,228,900 29.90 30.92 29.63 1,503,100 43,300 65.7
03/03/2022
29.90
 12,173,100 29.63 29.90 28.98 2,519,700 1,945,300 25.5
02/03/2022
29.63
 10,920,500 29.42 30.24 28.95 565,700 1,116,200 -23.9
01/03/2022
29.42
 10,676,700 28.81 29.56 28.37 449,200 289,500 6.9
28/02/2022
28.81
 8,759,600 29.42 29.83 28.61 78,800 715,500 -27.2
25/02/2022
29.42
 15,202,900 29.42 30.89 29.39 3,826,600 1,682,600 96.8
24/02/2022
29.42
 24,021,200 27.52 29.42 26.43 2,083,900 607,100 60.4
23/02/2022
27.52
 13,470,700 26.43 27.86 26.36 2,040,500 222,400 72.9
22/02/2022
26.43
 14,392,000 26.90 26.90 25.57 2,566,500 531,300 78.7
21/02/2022
26.90
 9,663,300 26.49 27.31 26.46 1,209,700 86,300 44.5
18/02/2022
26.49
 11,529,700 25.95 26.87 25.54 1,781,000 883,800 35.2
17/02/2022
25.95
 8,441,900 25.51 26.15 25.20 2,229,200 10,000 84.4
16/02/2022
25.51
 6,639,800 25.40 26.02 25.30 71,900 764,400 -26.0
15/02/2022
25.40
 12,200,300 23.84 25.40 23.80 2,368,300 189,000 78.9
14/02/2022
23.84
 6,524,900 23.91 24.48 23.36 81,100 39,500 1.4
11/02/2022
23.91
 4,974,100 23.91 24.08 23.67 90,700 505,000 -14.5
10/02/2022
23.91
 8,037,000 24.25 24.38 23.57 373,000 2,154,200 -62.4
09/02/2022
24.25
 7,879,000 24.04 24.66 23.87 1,191,000 2,022,500 -29.2
08/02/2022
24.04
 6,349,800 23.57 24.35 23.50 1,495,100 56,700 50.6
07/02/2022
23.57
 5,534,700 23.05 24.28 23.22 1,955,700 1,254,700 24.5
28/01/2022
23.05
 6,962,700 23.63 23.91 22.92 2,013,800 950,500 37.5

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