CTCP Tập đoàn Đất Xanh (dxg)

10.45
0.55
(5.56%)
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)
22/03/2021
14.60
 11,134,700 15.04 15.22 14.51 375,000 480,800 -2.4
19/03/2021
15.04
 6,648,900 14.92 15.22 14.92 456,410 386,470 17.9
18/03/2021
14.92
 8,789,300 14.57 15.16 14.45 186,200 58,500 3.2
17/03/2021
14.51
 5,352,100 14.51 14.63 14.33 8,000 1,936,800 -47.0
16/03/2021
14.51
 8,698,900 14.15 14.72 14.15 277,600 461,900 -4.5
15/03/2021
14.15
 5,172,000 14.21 14.24 14.10 214,200 503,500 -6.9
12/03/2021
14.21
 6,441,000 14.30 14.45 14.21 24,150 5,990 4.4
11/03/2021
14.30
 5,443,700 14.51 14.57 14.27 22,320 21,460 0.2
10/03/2021
14.39
 10,387,100 14.04 14.51 14.04 1,910,700 255,600 40.1
09/03/2021
13.98
 10,582,000 13.21 14.21 12.91 293,700 224,700 1.5
08/03/2021
13.30
 5,439,000 13.62 13.62 13.21 45,500 364,200 -7.2
05/03/2021
13.18
 7,849,800 13.21 13.36 12.73 40,200 385,100 -7.6
04/03/2021
13.38
 9,082,400 13.80 13.92 13.03 4,100 252,700 -5.7
03/03/2021
13.80
 8,905,700 13.68 14.04 13.56 4,880 55,260 -11.7
02/03/2021
13.68
 6,508,300 14.15 14.21 13.68 23,300 1,263,600 -29.2
01/03/2021
14.12
 4,363,700 14.07 14.21 13.92 9,340 2,290 1.7
26/02/2021
13.92
 8,867,000 13.21 14.04 13.21 61,640 261,720 -46.2
25/02/2021
13.62
 16,649,900 14.21 14.33 13.38 23,730 150,080 -29.6
24/02/2021
14.12
 10,849,800 14.66 15.04 13.65 40,580 22,770 4.5
23/02/2021
14.66
 4,761,700 14.75 14.87 14.54 39,060 58,490 -4.8
22/02/2021
14.75
 8,427,900 14.24 14.98 14.24 7,900 18,950 -2.6
19/02/2021
14.30
 7,848,700 14.15 14.51 14.15 32,110 87,771 -13.5
18/02/2021
14.39
 7,658,600 14.45 14.66 14.15 667,900 1,279,100 -14.9
17/02/2021
14.54
 6,760,600 14.21 14.54 13.92 826,100 532,800 7.2
09/02/2021
13.59
 9,518,700 12.70 13.59 12.44 759,600 875,600 -2.4
08/02/2021
12.70
 9,398,500 12.70 13.44 12.41 630 69,990 -14.8
05/02/2021
13.33
 9,873,900 12.70 13.47 12.53 45,900 280,900 -5.3
04/02/2021
12.61
 6,704,500 12.32 12.67 12.11 887,500 796,300 1.9
03/02/2021
12.35
 9,236,800 12.08 12.35 11.73 930,100 1,626,900 -14.1
02/02/2021
11.55
 5,720,500 10.54 11.55 10.54 930,200 166,200 14.2
01/02/2021
10.81
 9,771,800 11.43 11.61 10.81 812,300 288,900 9.7
29/01/2021
11.61
 10,873,600 11.02 11.96 11.02 212,470 205,580 1.3
28/01/2021
11.58
 8,491,100 11.58 12.08 11.58 343,400 26,500 6.3
27/01/2021
12.44
 11,974,500 12.73 13.24 12.14 132,990 84,620 10.7
26/01/2021
13.03
 18,918,700 13.30 13.53 12.32 23,150 166,150 -32.2
25/01/2021
12.67
 6,780,500 11.96 12.67 11.96 2,043,100 647,400 27.0
22/01/2021
11.84
 14,537,000 11.37 11.84 11.31 156,470 113,880 8.4
21/01/2021
11.07
 14,684,200 10.54 11.07 10.36 1,253,600 707,300 10.3
20/01/2021
10.36
 11,099,200 10.25 10.42 9.71 510,700 307,200 3.5
19/01/2021
10.25
 8,471,400 10.66 10.78 10.01 1,664,900 62,100 27.6
18/01/2021
10.75
 10,474,200 10.19 10.93 10.10 505,000 517,600 -0.3
15/01/2021
10.31
 33,157,400 10.84 10.90 10.07 105,840 170,670 -11.6
14/01/2021
10.81
 11,958,900 10.42 10.87 10.42 2,763,000 521,600 40.8
13/01/2021
10.42
 6,410,600 10.51 10.63 10.36 460,500 1,832,100 -24.3
12/01/2021
10.45
 6,723,000 10.51 10.60 10.33 68,500 1,895,400 -33.8
11/01/2021
10.39
 9,155,000 10.19 10.75 10.04 9,380 168,860 -28.2
08/01/2021
10.16
 11,163,500 10.36 10.36 10.04 3,630 343,000 -58.4
07/01/2021
10.28
 6,674,900 10.28 10.36 10.10 24,010 61,220 -6.4
06/01/2021
10.10
 9,526,300 10.22 10.39 10.01 838,100 638,000 3.5
05/01/2021
10.07
 8,214,400 9.71 10.19 9.62 1,142,200 62,700 18.3
04/01/2021
9.71
 9,625,600 9.71 10.01 9.48 75,510 101,280 -4.2
31/12/2020
9.45
 4,722,720 9.48 9.51 9.36 10,869 2,754 1.3
30/12/2020
9.45
 6,654,540 9.45 9.74 9.42 56,422 28,610 4.5
29/12/2020
9.59
 15,654,280 8.97 9.62 8.88 717,770 299,050 6.6
28/12/2020
9.00
 7,610,500 9.15 9.15 8.85 55,892 148,659 -14.1
25/12/2020
9.00
 6,045,550 8.77 9.00 8.71 3,510 50,590 -0.7
24/12/2020
8.88
 7,374,950 9.12 9.12 8.59 63,697 20,994 6.3
23/12/2020
9.15
 8,194,840 9.36 9.36 9.09 424,360 203,210 3.4
22/12/2020
9.30
 13,874,520 8.79 9.39 8.71 121,852 171,931 -7.9
21/12/2020
8.79
 9,004,520 8.88 9.00 8.74 172,360 946,740 -11.6
18/12/2020
8.77
 10,482,090 8.68 8.85 8.56 61,150 881,010 -12.0
17/12/2020
8.68
 10,969,150 8.77 8.82 8.62 530,210 2,099,590 -23.1
16/12/2020
8.85
 4,876,270 8.88 9.09 8.82 246,210 387,270 -2.2
15/12/2020
8.82
 10,177,630 8.82 9.18 8.77 415,860 2,573,860 -32.3
14/12/2020
8.85
 4,377,700 8.97 8.97 8.77 3,249 102,231 -14.8
11/12/2020
8.77
 6,130,320 8.74 8.82 8.65 204,810 821,000 -9.1
10/12/2020
8.71
 7,412,550 8.94 8.94 8.71 1,080,070 51,180 15.3
09/12/2020
8.88
 5,632,390 8.88 9.03 8.85 1,339,120 181,670 17.5
08/12/2020
8.85
 4,550,090 8.79 8.94 8.74 587,860 132,910 6.8
07/12/2020
8.79
 4,251,900 8.79 8.91 8.77 420,030 25,180 5.9
04/12/2020
8.79
 11,123,290 8.53 9.03 8.53 1,728,930 508,470 17.8
03/12/2020
8.53
 3,070,720 8.59 8.59 8.47 176,700 61,820 1.7
02/12/2020
8.56
 6,318,020 8.38 8.71 8.35 1,072,710 2,320 15.4
01/12/2020
8.38
 8,775,790 8.11 8.44 8.11 729,880 1,000,000 -3.8
30/11/2020
8.23
 6,700,920 8.50 8.56 8.23 1,023,360 1,075,720 -0.7
27/11/2020
8.41
 8,728,300 8.14 8.44 8.14 662,700 1,762,150 -15.5
26/11/2020
8.11
 4,353,330 8.05 8.14 8.00 567,530 1,206,670 -8.7
25/11/2020
8.14
 3,669,890 8.20 8.26 8.08 1,212,220 857,360 4.9
24/11/2020
8.17
 7,042,600 8.23 8.32 8.00 868,830 598,660 3.7
23/11/2020
8.23
 5,916,270 8.44 8.44 8.23 970,210 1,892,690 -12.9
20/11/2020
8.44
 5,216,160 8.32 8.50 8.20 1,665,100 569,030 15.4
19/11/2020
8.35
 4,951,700 8.29 8.35 8.17 839,190 235,050 8.5
18/11/2020
8.38
 7,384,800 8.38 8.38 8.17 1,607,070 456,020 16.1
17/11/2020
8.29
 6,485,300 7.97 8.29 7.88 405,850 24,900 5.2
16/11/2020
7.88
 9,891,530 8.11 8.17 7.85 909,940 2,550,900 -22.0
13/11/2020
8.11
 8,878,500 8.05 8.29 8.00 1,978,480 696,830 17.6
12/11/2020
8.00
 8,413,880 7.61 8.00 7.55 1,002,200 21,180 12.9
11/11/2020
7.55
 5,525,070 7.55 7.73 7.52 529,920 1,560,000 -13.1
10/11/2020
7.55
 7,255,800 7.76 7.79 7.55 1,094,760 1,128,880 -0.4
09/11/2020
7.64
 9,824,290 7.58 7.82 7.49 133,160 1,813,150 -21.8
06/11/2020
7.46
 8,963,860 7.28 7.52 7.23 710,140 947,560 -3.0
05/11/2020
7.25
 4,292,580 7.23 7.46 7.23 205,650 457,200 -3.1
04/11/2020
7.31
 10,720,570 7.05 7.40 6.99 90,130 681,510 -7.2
03/11/2020
6.99
 2,440,160 6.99 7.05 6.93 350,100 355,640 -0.1
02/11/2020
6.96
 2,130,420 6.87 7.20 6.87 189,040 666,300 -5.6
30/10/2020
6.81
 7,742,800 6.75 6.84 6.63 2,007,110 137,600 21.2
29/10/2020
6.75
 4,112,320 6.63 6.87 6.60 915,180 3,080 10.3
28/10/2020
6.75
 4,863,550 6.87 6.99 6.72 902,250 31,040 10.1
27/10/2020
6.93
 4,049,310 6.99 7.05 6.87 552,783 288,103 2.8
26/10/2020
6.99
 3,918,830 7.23 7.25 6.99 215,140 188,880 0.3

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