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)
27/01/2022
23.63
 10,157,300 23.26 24.04 22.85 1,107,000 2,061,700 -32.1
26/01/2022
23.26
 8,947,000 22.00 23.29 21.49 2,509,600 478,700 62.5
25/01/2022
22.00
 7,312,600 21.42 22.41 20.50 2,652,900 1,147,300 49.0
24/01/2022
21.42
 8,344,600 23.02 23.02 21.42 1,507,600 1,524,900 -0.1
21/01/2022
23.02
 8,224,100 22.48 23.43 22.27 453,000 1,679,900 -40.9
20/01/2022
22.48
 6,276,300 21.59 22.68 21.52 993,400 993,700 0.7
19/01/2022
21.59
 11,133,900 20.40 21.76 19.41 2,547,000 80,700 75.1
18/01/2022
20.40
 8,869,400 22.95 22.95 20.40 1,305,600 480,200 25.4
17/01/2022
22.95
 4,100,300 23.57 23.94 22.24 2,026,400 725,300 43.7
14/01/2022
23.57
 7,100,600 23.57 24.28 22.20 610,900 478,000 4.4
13/01/2022
23.57
 14,528,100 25.34 25.68 23.57 1,345,500 587,700 26.3
12/01/2022
25.34
 21,541,100 25.81 25.81 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 26.70 27.92 25.20 1,068,200 880,200 6.7
07/01/2022
26.70
 10,015,600 25.92 27.24 25.81 807,000 167,400 24.7
06/01/2022
25.92
 14,184,100 24.25 25.92 24.25 793,100 155,400 23.8
05/01/2022
24.25
 15,855,000 23.97 25.34 23.84 821,600 1,714,600 -31.9
04/01/2022
23.97
 7,877,500 23.84 24.62 23.63 255,800 127,000 4.5
31/12/2021
23.84
 5,600,700 23.84 24.11 23.19 1,529,900 23,200 52.6
30/12/2021
23.84
 5,979,800 24.31 24.48 23.46 19,800 6,400 0.5
29/12/2021
24.31
 5,813,100 24.42 24.86 24.14 84,800 85,700 0.0
28/12/2021
24.42
 9,862,000 23.97 24.89 23.87 1,392,300 22,400 49.5
27/12/2021
23.97
 4,830,500 23.43 24.18 22.75 514,700 506,600 1.9
24/12/2021
23.43
 9,859,200 23.12 23.57 22.14 685,100 604,000 2.7
23/12/2021
23.12
 17,441,500 24.86 24.86 23.12 46,200 1,335,800 -44.9
22/12/2021
24.86
 8,627,000 24.42 25.34 24.28 129,300 145,000 -0.6
21/12/2021
24.42
 10,048,400 24.18 24.93 23.67 650,700 163,800 17.7
20/12/2021
24.18
 12,020,900 24.66 24.66 23.50 549,300 855,500 -10.8
17/12/2021
24.66
 13,635,500 24.66 25.20 24.31 3,854,300 2,139,400 61.9
16/12/2021
24.66
 13,632,300 23.16 24.66 23.33 257,100 1,692,600 -51.5
15/12/2021
23.16
 9,234,700 22.68 23.46 22.54 88,100 20,100 2.3
14/12/2021
22.68
 9,778,400 23.22 23.50 22.51 364,000 313,800 1.8
13/12/2021
23.22
 10,125,400 22.51 23.70 22.61 291,900 669,500 -12.8
10/12/2021
22.51
 10,725,300 22.51 23.26 22.34 737,800 283,800 15.1
09/12/2021
22.51
 11,656,700 21.22 22.58 20.91 551,300 762,900 -6.5
08/12/2021
21.22
 6,068,800 21.25 21.76 21.15 156,300 226,000 -2.2
07/12/2021
21.25
 8,799,000 20.57 21.76 20.16 447,100 236,600 6.5
06/12/2021
20.57
 18,150,200 21.18 21.73 19.72 897,900 3,025,100 -64.5
03/12/2021
21.18
 15,145,900 21.93 22.92 21.18 534,000 2,933,000 -77.3
02/12/2021
21.93
 15,849,200 22.65 22.88 21.62 276,700 5,249,400 -160.3
01/12/2021
22.65
 27,745,000 22.27 23.70 21.69 1,557,200 2,982,600 -46.2
30/11/2021
22.27
 4,623,500 20.84 22.27 22.27 1,400 422,000 -13.8
29/11/2021
20.84
 11,656,500 19.48 20.84 18.93 300,900 218,600 2.3
26/11/2021
19.48
 12,650,800 19.41 20.30 19.21 11,300 2,577,600 -74.2
25/11/2021
19.41
 24,114,600 18.15 19.41 18.25 496,700 3,732,300 -92.1
24/11/2021
18.15
 10,919,200 17.71 18.39 17.84 7,300 618,100 -16.2
23/11/2021
17.71
 11,005,000 16.82 17.84 16.52 136,700 3,900 3.3
22/11/2021
16.82
 16,097,300 18.08 18.08 16.82 1,513,600 311,700 30.0
19/11/2021
18.08
 15,010,000 18.59 18.80 17.30 88,000 719,500 -17.0
18/11/2021
18.59
 11,950,000 18.15 19.04 18.05 1,543,500 1,180,300 10.5
17/11/2021
18.15
 9,863,300 17.98 18.53 17.71 347,800 65,400 7.5
16/11/2021
17.98
 18,400,900 18.39 18.66 17.20 3,573,600 432,300 84.6
15/11/2021
18.39
 14,660,600 18.39 19.07 17.71 1,007,900 1,670,400 -18.6
12/11/2021
18.39
 11,316,000 17.91 18.66 17.84 532,200 631,400 -2.8
11/11/2021
17.91
 16,312,200 18.05 18.70 17.71 95,677 3,427,477 -89.1
10/11/2021
18.05
 16,116,800 17.98 18.32 17.71 18,600 1,262,600 -32.9
09/11/2021
17.98
 22,123,100 17.61 18.80 17.64 3,055,300 6,521,000 -91.3
08/11/2021
17.61
 19,078,000 16.48 17.61 16.31 2,338,100 661,400 43.0
05/11/2021
16.48
 9,997,000 15.87 16.69 15.70 1,686,200 228,900 35.0
04/11/2021
15.87
 6,936,400 15.87 16.21 15.60 925,000 365,600 14.5
03/11/2021
15.87
 19,923,500 16.99 17.37 15.84 2,083,900 2,355,500 -7.0
02/11/2021
16.99
 16,121,300 16.18 17.23 15.84 188,000 724,800 -13.1
01/11/2021
16.18
 11,216,000 16.45 16.65 16.04 151,500 464,100 -7.3
29/10/2021
16.45
 11,070,700 16.41 16.82 16.21 1,460,600 299,500 28.1
28/10/2021
16.41
 11,237,700 15.97 16.55 15.87 4,636,900 195,600 106.0
27/10/2021
15.97
 15,579,400 15.19 16.01 15.26 3,387,400 32,600 77.8
26/10/2021
15.19
 5,874,400 15.12 15.26 14.75 62,300 5,000 1.3
25/10/2021
15.12
 6,131,200 15.32 15.60 15.12 11,200 46,500 -0.8
22/10/2021
15.32
 13,488,900 14.81 15.60 14.88 31,600 1,729,200 -38.1
21/10/2021
14.81
 5,954,400 14.44 14.92 14.30 11,900 1,025,600 -22.0
20/10/2021
14.44
 5,598,700 14.58 14.81 14.10 72,800 1,895,000 -38.5
19/10/2021
14.58
 4,251,200 14.58 14.88 14.37 170,300 404,700 -5.0
18/10/2021
14.58
 5,582,600 14.68 14.92 14.58 49,000 866,600 -17.6
15/10/2021
14.68
 4,143,300 14.71 14.95 14.37 610,900 617,500 -0.1
14/10/2021
14.71
 7,194,600 14.64 15.12 14.64 76,100 1,014,100 -20.4
13/10/2021
14.64
 4,734,800 14.78 14.92 14.61 22,200 3,100 0.4
12/10/2021
14.78
 7,258,300 14.71 15.12 14.51 794,100 2,900 17.2
11/10/2021
14.71
 8,835,500 14.17 14.92 14.20 975,200 11,200 20.2
08/10/2021
14.17
 4,237,700 14.23 14.44 14.03 86,300 238,600 -3.2
07/10/2021
14.23
 13,628,200 13.45 14.37 13.52 109,300 106,700 0.1
06/10/2021
13.45
 6,873,900 12.94 13.45 12.94 134,200 387,000 -4.9
05/10/2021
12.94
 2,647,400 12.94 13.04 12.80 5,100 504,000 -9.5
04/10/2021
12.94
 3,233,800 12.80 12.94 12.46 101,100 12,000 1.6
01/10/2021
12.80
 2,420,000 13.01 13.04 12.77 416,750 424,150 -0.1
30/09/2021
13.01
 1,995,200 12.97 13.11 12.94 118,600 4,100 2.2
29/09/2021
12.97
 2,590,300 13.08 13.08 12.74 16,000 36,100 -0.4
28/09/2021
13.08
 4,093,600 12.94 13.08 12.67 1,008,800 10,000 18.8
27/09/2021
12.94
 3,582,800 13.38 13.49 12.94 870,100 82,100 15.2
24/09/2021
13.38
 2,651,000 13.49 13.55 13.28 118,800 7,900 2.2
23/09/2021
13.49
 7,718,800 13.18 13.89 13.25 17,800 36,700 -0.4
22/09/2021
13.18
 4,404,200 12.97 13.35 12.77 265,400 113,800 2.9
21/09/2021
12.97
 4,449,900 13.08 13.08 12.53 610,300 77,300 10.0
20/09/2021
13.08
 3,662,500 13.11 13.38 12.97 25,400 26,100 0.0
17/09/2021
13.11
 3,788,600 12.74 13.14 12.74 69,500 300 1.3
16/09/2021
12.74
 2,533,400 12.77 13.11 12.74 13,900 37,600 -0.4
15/09/2021
12.77
 2,286,600 12.63 12.87 12.50 178,500 500,600 -6.0
14/09/2021
12.63
 4,878,000 13.08 13.08 12.63 495,100 735,700 -4.5
13/09/2021
13.08
 3,847,500 13.11 13.32 13.08 1,000 680,900 -13.1
10/09/2021
13.11
 3,685,600 13.42 13.55 13.08 15,800 890,400 -16.9
09/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
09/09/2021
13.42
 5,201,800 13.03 13.55 13.14 10,200 95,700 -1.7

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