CTCP Tập đoàn Đất Xanh (dxg)

10.10
0.20
(2.02%)
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)
04/01/2022
23.97
 7,877,500 23.87 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 24.52 24.86 24.14 84,800 85,700 0.0
28/12/2021
24.42
 9,862,000 24.04 24.89 23.87 1,392,300 22,400 49.5
27/12/2021
23.97
 4,830,500 23.26 24.18 22.75 514,700 506,600 1.9
24/12/2021
23.43
 9,859,200 23.29 23.57 22.14 685,100 604,000 2.7
23/12/2021
23.12
 17,441,500 24.86 24.86 23.12 40,200 1,307,900 -44.3
22/12/2021
24.86
 8,627,000 24.38 25.34 24.28 129,300 145,000 -0.6
21/12/2021
24.42
 10,048,400 23.97 24.93 23.67 650,700 163,800 17.7
20/12/2021
24.18
 12,020,900 24.38 24.59 23.50 549,300 855,500 -10.8
17/12/2021
24.66
 13,635,500 25.06 25.20 24.31 3,854,300 2,139,400 61.9
16/12/2021
24.66
 13,632,300 23.46 24.66 23.33 257,100 1,692,600 -51.5
15/12/2021
23.16
 9,234,700 22.61 23.46 22.54 88,100 20,100 2.3
14/12/2021
22.68
 9,778,400 23.50 23.50 22.51 364,000 313,800 1.8
13/12/2021
23.22
 10,125,400 22.88 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 20.91 22.58 20.91 551,300 762,900 -6.5
08/12/2021
21.22
 6,068,800 21.42 21.76 21.15 156,300 226,000 -2.2
07/12/2021
21.25
 8,799,000 21.05 21.76 20.16 447,100 236,600 6.5
06/12/2021
20.57
 18,150,200 21.32 21.73 19.72 897,900 3,025,100 -64.5
03/12/2021
21.18
 15,145,900 22.14 22.92 21.18 534,000 2,933,000 -77.3
02/12/2021
21.93
 15,849,200 22.48 22.88 21.62 276,700 5,249,400 -160.3
01/12/2021
22.65
 27,745,000 23.63 23.70 21.69 1,557,200 2,982,600 -46.2
30/11/2021
22.27
 4,623,500 22.27 22.27 22.27 1,400 422,000 -13.8
29/11/2021
20.84
 11,656,500 18.93 20.84 18.93 0 0 0
26/11/2021
19.48
 12,650,800 19.89 20.30 19.21 11,300 2,577,600 -74.2
25/11/2021
19.41
 24,114,600 18.25 19.41 18.25 496,700 3,732,300 -92.1
24/11/2021
18.15
 10,919,200 18.12 18.39 17.84 7,300 618,100 -16.2
23/11/2021
17.71
 11,005,000 16.69 17.84 16.52 136,700 3,900 3.3
22/11/2021
16.82
 16,097,300 17.78 18.08 16.82 1,513,600 311,700 30.0
19/11/2021
18.08
 15,010,000 18.76 18.80 17.30 88,000 719,500 -17.0
18/11/2021
18.59
 11,950,000 18.08 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 18.05 18.66 17.20 3,573,600 432,300 84.6
15/11/2021
18.39
 14,660,600 18.73 19.07 17.71 1,007,900 1,670,400 -18.6
12/11/2021
18.39
 11,316,000 18.12 18.66 17.84 532,200 631,400 -2.8
11/11/2021
17.91
 16,312,200 18.39 18.70 17.71 95,677 3,427,477 -89.1
10/11/2021
18.05
 16,116,800 17.91 18.32 17.71 18,600 1,262,600 -32.9
09/11/2021
17.98
 22,123,100 17.81 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 15.90 16.69 15.70 0 0 0
04/11/2021
15.87
 6,936,400 15.90 16.21 15.60 0 0 0
03/11/2021
15.87
 19,923,500 17.03 17.37 15.84 0 0 0
02/11/2021
16.99
 16,121,300 16.04 17.23 15.84 188,000 724,800 -13.1
01/11/2021
16.18
 11,216,000 16.62 16.65 16.04 151,500 464,100 -7.3
29/10/2021
16.45
 11,070,700 16.55 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 15.43 16.01 15.26 3,387,400 32,600 77.8
26/10/2021
15.19
 5,874,400 14.98 15.26 14.75 62,300 5,000 1.3
25/10/2021
15.12
 6,131,200 15.43 15.60 15.12 11,200 46,500 -0.8
22/10/2021
15.32
 13,488,900 14.92 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 14.64 14.81 14.13 72,800 1,895,000 -38.5
19/10/2021
14.58
 4,251,200 14.51 14.88 14.37 170,300 404,700 -5.0
18/10/2021
14.58
 5,582,600 14.92 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 14.54 15.12 14.51 794,100 2,900 17.2
11/10/2021
14.71
 8,835,500 14.23 14.92 14.20 975,200 11,200 20.2
08/10/2021
14.17
 4,237,700 14.30 14.44 14.03 86,300 238,600 -3.2
07/10/2021
14.23
 13,628,200 13.52 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 12.70 12.94 12.46 101,100 12,000 1.6
01/10/2021
12.80
 2,420,000 12.91 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 12.94 13.04 12.74 16,000 36,100 -0.4
28/09/2021
13.08
 4,093,600 12.80 13.08 12.67 1,008,800 10,000 18.8
27/09/2021
12.94
 3,582,800 13.28 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 13.38 13.89 13.25 17,800 36,700 -0.4
22/09/2021
13.18
 4,404,200 12.87 13.35 12.77 265,400 113,800 2.9
21/09/2021
12.97
 4,449,900 12.53 12.97 12.53 610,300 77,300 10.0
20/09/2021
13.08
 3,662,500 13.18 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 13.08 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 13.49 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 13.38 13.55 13.14 10,200 95,700 -1.7
08/09/2021
13.03
 5,395,900 13.03 13.27 12.85 1,435,200 304,200 24.8
07/09/2021
13.03
 4,232,200 13.56 13.62 12.91 17,500 135,300 -2.6
06/09/2021
13.56
 8,691,600 13.33 13.71 13.21 627,300 31,500 13.6
01/09/2021
13.09
 3,386,300 12.94 13.27 12.94 274,900 5,000 6.0
31/08/2021
13.15
 4,858,000 13.27 13.27 12.94 699,500 12,000 15.2
30/08/2021
13.18
 6,683,400 13.33 13.41 13.03 113,728 308,428 -4.3
27/08/2021
12.82
 3,400,100 12.38 12.85 12.23 343,100 9,200 7.1
26/08/2021
12.38
 2,780,200 12.61 12.70 12.38 9,000 119,800 -2.3
25/08/2021
12.50
 4,099,900 12.14 12.50 12.14 12,100 829,100 -17.0
24/08/2021
12.50
 5,803,500 12.44 12.67 12.32 187,100 283,400 -2.0
23/08/2021
12.41
 8,403,100 12.91 13.06 12.35 488,500 121,000 7.8
20/08/2021
13.03
 16,381,000 14.15 14.18 12.97 255,000 203,200 1.0
19/08/2021
13.92
 5,552,000 13.80 14.07 13.62 217,500 105,500 2.6
18/08/2021
13.92
 5,231,200 14.04 14.18 13.77 114,400 1,371,600 -29.6
17/08/2021
14.10
 5,291,400 14.18 14.45 13.92 5,500 405,300 -9.5
16/08/2021
14.10
 18,807,500 13.68 14.45 13.68 442,900 2,144,600 -40.6
13/08/2021
13.53
 3,642,600 13.50 13.59 13.15 98,800 504,000 -9.5

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