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)
03/06/2022
17.03
 9,302,000 17.44 17.71 16.79 309,700 812,400 -12.6
02/06/2022
17.61
 11,117,200 18.46 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 18.93 19.34 18.59 1,005,100 256,600 20.7
30/05/2022
19.21
 8,812,800 18.93 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 18.90 19.17 18.32 489,000 2,589,500 -57.1
25/05/2022
18.76
 11,455,700 18.01 18.90 17.61 316,800 2,743,700 -66.9
24/05/2022
18.05
 6,139,600 17.37 18.05 16.21 958,200 400,500 14.8
23/05/2022
17.23
 7,530,900 18.39 18.59 17.10 341,800 364,400 -0.6
20/05/2022
18.36
 11,712,100 17.33 18.39 17.16 676,100 69,600 16.3
19/05/2022
17.37
 6,318,600 17.23 18.05 17.23 4,607,500 4,189,700 10.7
18/05/2022
18.18
 8,899,800 18.05 18.93 17.64 2,191,900 1,223,600 25.9
17/05/2022
17.84
 19,260,100 15.84 18.05 15.84 1,134,500 1,115,100 0.5
16/05/2022
17.03
 11,159,000 18.66 18.73 17.03 465,100 703,700 -6.0
13/05/2022
18.29
 6,419,300 19.55 19.55 18.29 391,800 1,422,200 -27.9
12/05/2022
19.65
 5,232,400 20.84 20.94 19.65 336,100 241,400 2.5
11/05/2022
21.11
 7,717,100 20.94 21.15 19.55 242,600 1,835,500 -47.6
10/05/2022
20.70
 13,567,500 19.21 20.70 19.21 2,714,900 1,856,200 26.1
09/05/2022
20.64
 4,184,800 21.11 21.76 20.64 206,200 378,000 -5.2
06/05/2022
22.17
 7,456,200 23.16 23.53 22.17 591,900 1,678,100 -35.4
05/05/2022
23.84
 7,209,300 23.84 24.31 22.78 2,517,100 725,800 61.9
04/05/2022
23.63
 5,315,700 24.52 24.86 23.53 317,300 359,200 -1.6
29/04/2022
24.93
 6,012,600 24.04 25.34 23.87 101,100 120,100 -0.7
28/04/2022
24.31
 5,113,400 24.45 24.96 24.18 330,700 855,100 -18.9
27/04/2022
24.52
 6,286,400 23.36 24.52 22.75 283,200 1,350,300 -36.8
26/04/2022
23.63
 8,310,200 22.14 23.84 21.45 327,500 319,900 -0.4
25/04/2022
22.78
 10,929,500 23.70 24.28 21.96 59,000 2,236,900 -73.9
22/04/2022
23.60
 12,287,900 22.48 23.60 21.79 3,850,100 860,400 101.8
21/04/2022
22.07
 18,171,300 21.28 23.63 21.25 3,629,800 2,248,600 44.6
20/04/2022
22.82
 13,769,800 24.08 24.89 22.78 2,227,300 2,660,600 -14.4
19/04/2022
24.38
 10,127,200 26.43 26.43 24.38 950,300 1,318,500 -13.8
18/04/2022
26.09
 11,462,600 25.20 26.15 24.25 1,834,700 44,000 66.5
15/04/2022
25.54
 9,385,700 26.60 27.14 25.54 766,200 243,500 20.6
14/04/2022
27.07
 6,172,200 27.52 27.52 26.87 1,448,700 1,357,100 3.7
13/04/2022
27.11
 14,734,600 25.54 27.11 24.21 2,405,800 2,077,000 14.9
12/04/2022
25.34
 15,032,600 27.28 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 29.56 29.56 27.96 524,200 271,900 10.9
06/04/2022
29.49
 11,976,700 29.63 30.10 28.26 1,728,000 35,700 73.7
05/04/2022
29.90
 9,797,900 29.29 30.51 28.95 404,600 114,100 12.8
04/04/2022
29.70
 22,516,600 31.60 32.18 29.70 1,044,700 1,135,700 -4.5
01/04/2022
31.67
 11,456,300 31.53 32.08 30.99 784,500 55,200 34.1
31/03/2022
31.74
 9,932,700 31.53 32.28 31.47 547,400 139,100 19.2
30/03/2022
31.40
 14,311,300 31.67 32.22 30.65 1,646,100 243,700 65.4
29/03/2022
31.84
 13,550,900 31.33 32.28 31.02 494,800 1,211,800 -33.7
28/03/2022
31.13
 17,102,600 31.06 31.70 29.90 926,700 420,500 23.2
25/03/2022
31.67
 11,307,600 31.60 31.98 30.99 269,200 1,324,600 -48.5
24/03/2022
31.43
 21,821,500 30.82 32.32 30.65 396,700 4,066,200 -169.7
23/03/2022
30.85
 11,688,000 30.72 31.26 30.51 767,800 29,300 33.6
22/03/2022
30.78
 12,474,500 31.33 31.47 30.72 872,600 453,000 19.3
21/03/2022
30.51
 14,909,100 28.81 30.51 28.67 1,151,300 441,400 31.0
18/03/2022
28.54
 10,101,500 28.61 29.05 28.20 1,650,800 710,500 39.6
17/03/2022
28.33
 6,820,000 28.78 28.84 28.26 201,400 148,700 2.2
16/03/2022
28.33
 8,419,900 27.58 28.54 27.45 376,000 200,400 7.2
15/03/2022
27.35
 8,547,800 27.28 27.75 26.56 559,700 2,163,200 -63.8
14/03/2022
27.18
 15,285,300 27.58 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 27.24 27.89 26.90 565,800 1,816,500 -50.4
09/03/2022
26.46
 14,931,700 27.31 27.52 26.12 610,100 652,800 -1.4
08/03/2022
27.24
 13,754,300 27.92 28.61 27.21 2,776,600 2,375,700 15.8
07/03/2022
28.61
 10,758,500 29.90 30.10 28.61 34,500 635,700 -25.7
04/03/2022
29.97
 8,228,900 29.70 30.92 29.63 1,503,100 43,300 65.7
03/03/2022
29.90
 12,173,100 29.83 29.90 28.98 2,519,700 1,945,300 25.5
02/03/2022
29.63
 10,920,500 29.56 30.24 28.95 565,700 1,116,200 -23.9
01/03/2022
29.42
 10,676,700 28.74 29.56 28.37 449,200 289,500 6.9
28/02/2022
28.81
 8,759,600 29.08 29.83 28.61 78,800 715,500 -27.2
25/02/2022
29.42
 15,202,900 29.76 30.89 29.39 3,826,600 1,682,600 96.8
24/02/2022
29.42
 24,021,200 27.99 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 26.22 26.70 25.57 2,566,500 531,300 78.7
21/02/2022
26.90
 9,663,300 26.77 27.31 26.46 1,209,700 86,300 44.5
18/02/2022
26.49
 11,529,700 25.74 26.87 25.54 1,781,000 883,800 35.2
17/02/2022
25.95
 8,441,900 25.40 26.15 25.20 2,229,200 10,000 84.4
16/02/2022
25.51
 6,639,800 25.68 26.02 25.30 71,900 764,400 -26.0
15/02/2022
25.40
 12,200,300 23.91 25.40 23.80 2,368,300 189,000 78.9
14/02/2022
23.84
 6,524,900 23.40 24.48 23.36 81,100 39,500 1.4
11/02/2022
23.91
 4,974,100 23.84 24.08 23.67 90,700 505,000 -14.5
10/02/2022
23.91
 8,037,000 24.35 24.38 23.57 373,000 2,154,200 -62.4
09/02/2022
24.25
 7,879,000 24.11 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 23.36 24.28 23.22 1,955,700 1,254,700 24.5
28/01/2022
23.05
 6,962,700 23.33 23.91 22.92 2,013,800 950,500 37.5
27/01/2022
23.63
 10,157,300 23.16 24.04 22.85 1,107,000 2,061,700 -32.1
26/01/2022
23.26
 8,947,000 22.34 23.29 21.49 2,509,600 478,700 62.5
25/01/2022
22.00
 7,312,600 20.50 22.41 20.50 2,652,900 1,147,300 49.0
24/01/2022
21.42
 8,344,600 22.68 22.75 21.42 1,507,600 1,524,900 -0.1
21/01/2022
23.02
 8,224,100 23.16 23.43 22.27 453,000 1,679,900 -40.9
20/01/2022
22.48
 6,276,300 21.69 22.68 21.52 993,400 993,700 0.7
19/01/2022
21.22
 9,870,100 20.16 21.76 19.41 2,547,000 80,700 75.1
18/01/2022
20.40
 8,869,400 20.64 21.69 20.40 1,305,600 480,200 25.4
17/01/2022
21.93
 9,149,700 23.91 23.94 21.93 2,026,400 725,300 43.7
14/01/2022
23.57
 7,100,600 22.48 24.28 22.20 610,900 478,000 4.4
13/01/2022
23.57
 14,528,100 25.40 25.68 23.57 1,345,500 587,700 26.3
12/01/2022
25.34
 21,541,100 24.79 25.61 24.01 3,346,900 705,200 98.3
11/01/2022
25.81
 16,059,300 25.20 26.43 25.06 2,704,000 1,008,200 64.5
10/01/2022
25.20
 13,380,600 26.49 27.92 25.20 1,068,200 880,200 6.7
07/01/2022
26.70
 10,015,600 26.02 27.24 25.81 807,000 167,400 24.7
06/01/2022
25.92
 14,184,100 24.62 25.92 24.25 793,100 155,400 23.8
05/01/2022
24.25
 15,855,000 24.25 25.34 23.84 821,600 1,714,600 -31.9

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