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)
14/04/2021
14.12
 5,431,900 14.18 14.18 13.95 74,200 670,500 -14.1
13/04/2021
14.18
 8,486,300 14.75 14.78 14.01 126,200 478,000 -8.4
12/04/2021
14.75
 5,122,900 14.81 14.81 14.57 116,200 168,800 -1.3
09/04/2021
14.81
 2,369,800 14.92 14.92 14.69 98,000 109,400 -0.3
08/04/2021
14.92
 12,687,800 14.33 14.95 14.48 260,400 1,166,700 -22.6
07/04/2021
14.33
 4,612,800 14.33 14.33 14.12 110,000 1,047,000 -22.4
06/04/2021
14.33
 4,152,400 14.45 14.45 14.15 33,700 126,000 -2.2
05/04/2021
14.45
 4,107,400 14.51 14.69 14.24 438,300 198,300 6.0
02/04/2021
14.51
 4,586,100 14.57 14.78 14.39 158,700 68,300 2.2
01/04/2021
14.57
 6,316,000 14.21 14.63 14.10 416,300 88,900 8.0
31/03/2021
14.21
 5,038,100 14.24 14.27 14.01 353,400 185,100 4.1
30/03/2021
14.24
 7,179,000 14.01 14.45 14.12 275,800 80,600 4.7
29/03/2021
14.01
 3,930,700 13.86 14.15 13.62 41,800 113,300 -1.7
26/03/2021
13.86
 11,652,000 14.18 14.18 13.21 584,400 698,500 -2.7
25/03/2021
14.18
 4,586,400 14.30 14.36 13.95 5,405,801 5,354,101 1.2
24/03/2021
14.30
 6,619,000 14.18 14.54 13.83 690,800 541,700 3.5
23/03/2021
14.18
 10,755,200 14.60 14.60 13.98 392,500 1,065,200 -16.1
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 1,363,600 664,200 17.9
18/03/2021
14.92
 8,789,300 14.51 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 14.21 241,500 59,900 4.4
11/03/2021
14.30
 5,443,700 14.39 14.57 14.27 223,200 214,600 0.2
10/03/2021
14.39
 10,387,100 13.98 14.51 14.04 1,910,700 255,600 40.1
09/03/2021
13.98
 10,582,000 13.30 14.21 12.91 293,700 224,700 1.5
08/03/2021
13.30
 5,439,000 13.18 13.62 13.21 45,500 364,200 -7.2
05/03/2021
13.18
 7,849,800 13.38 13.38 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 48,800 552,600 -11.7
02/03/2021
13.68
 6,508,300 14.12 14.21 13.68 23,300 1,263,600 -29.2
01/03/2021
14.12
 4,363,700 13.92 14.21 13.92 93,400 22,900 1.7
26/02/2021
13.92
 8,867,000 13.62 14.04 13.21 616,400 2,617,200 -46.2
25/02/2021
13.62
 16,649,900 14.12 14.33 13.38 237,300 1,500,800 -29.6
24/02/2021
14.12
 10,849,800 14.66 15.04 13.65 405,800 227,700 4.5
23/02/2021
14.66
 4,761,700 14.75 14.87 14.54 390,600 584,900 -4.8
22/02/2021
14.75
 8,427,900 14.30 14.98 14.24 79,000 189,500 -2.6
19/02/2021
14.30
 7,848,700 14.39 14.51 14.15 321,100 857,700 -13.1
18/02/2021
14.39
 7,658,600 14.54 14.66 14.15 667,900 1,279,100 -14.9
17/02/2021
14.54
 6,760,600 13.59 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 13.33 13.44 12.41 6,300 699,900 -14.8
05/02/2021
13.33
 9,873,900 12.61 13.47 12.53 45,900 280,900 -5.3
04/02/2021
12.61
 6,704,500 12.35 12.67 12.11 887,500 796,300 1.9
03/02/2021
12.35
 9,236,800 11.55 12.35 11.73 930,100 1,626,900 -14.1
02/02/2021
11.55
 5,720,500 10.81 11.55 10.54 930,200 166,200 14.2
01/02/2021
10.81
 9,771,800 11.61 11.61 10.81 812,300 288,900 9.7
29/01/2021
11.61
 10,873,600 11.58 11.96 11.02 2,124,700 2,055,800 1.3
28/01/2021
11.58
 8,491,100 12.44 12.44 11.58 343,400 26,500 6.3
27/01/2021
12.44
 11,974,500 13.03 13.24 12.14 1,329,900 846,200 10.7
26/01/2021
13.03
 18,918,700 12.67 13.53 12.32 231,500 1,661,500 -32.2
25/01/2021
12.67
 6,780,500 11.84 12.67 11.96 2,043,100 647,400 27.0
22/01/2021
11.84
 14,537,000 11.07 11.84 11.31 1,564,700 1,138,800 8.4
21/01/2021
11.07
 14,684,200 10.36 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 10.75 10.78 10.01 1,664,900 62,100 27.6
18/01/2021
10.75
 10,474,200 10.31 10.93 10.10 505,000 517,600 -0.3
15/01/2021
10.31
 33,157,400 10.81 10.90 10.07 1,058,400 1,706,700 -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 10.45 10.63 10.36 460,500 1,832,100 -24.3
12/01/2021
10.45
 6,723,000 10.39 10.60 10.33 68,500 1,895,400 -33.8
11/01/2021
10.39
 9,155,000 10.16 10.75 10.04 93,800 1,688,600 -28.2
08/01/2021
10.16
 11,163,500 10.28 10.36 10.04 36,300 3,090,000 -52.6
07/01/2021
10.28
 6,674,900 10.10 10.36 10.10 240,100 612,200 -6.4
06/01/2021
10.10
 9,526,300 10.07 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 9.45 10.01 9.48 755,100 1,012,800 -4.2
31/12/2020
9.45
 4,722,720 9.45 9.51 9.36 108,690 27,540 1.3
30/12/2020
9.45
 6,654,540 9.59 9.74 9.42 564,220 286,100 4.5
29/12/2020
9.59
 15,654,280 9.00 9.62 8.88 717,770 299,050 6.6
28/12/2020
9.00
 7,610,500 9.00 9.15 8.85 558,920 1,486,590 -14.1
25/12/2020
9.00
 6,045,550 8.88 9.00 8.71 3,510 50,590 -0.7
24/12/2020
8.88
 7,374,950 9.15 9.15 8.59 636,970 209,940 6.3
23/12/2020
9.15
 8,194,840 9.30 9.36 9.09 424,360 203,210 3.4
22/12/2020
9.30
 13,874,520 8.79 9.39 8.71 1,218,520 1,719,310 -7.9
21/12/2020
8.79
 9,004,520 8.77 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 8.85 8.85 8.62 530,210 2,099,590 -23.1
16/12/2020
8.85
 4,876,270 8.82 9.09 8.82 246,210 387,270 -2.2
15/12/2020
8.82
 10,177,630 8.85 9.18 8.77 415,860 2,573,860 -32.3
14/12/2020
8.85
 4,377,700 8.77 8.97 8.77 32,490 1,022,310 -14.8
11/12/2020
8.77
 6,130,320 8.71 8.82 8.65 204,810 821,000 -9.1
10/12/2020
8.71
 7,412,550 8.88 8.94 8.71 1,080,070 51,180 15.3
09/12/2020
8.88
 5,632,390 8.85 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 8.56 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 8.23 8.44 8.11 729,880 1,000,000 -3.8
30/11/2020
8.23
 6,700,920 8.41 8.56 8.23 1,023,360 1,075,720 -0.7
27/11/2020
8.41
 8,728,300 8.11 8.44 8.14 662,700 1,762,150 -15.5
26/11/2020
8.11
 4,353,330 8.14 8.14 8.00 567,530 1,206,670 -8.7
25/11/2020
8.14
 3,669,890 8.17 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 8.35 8.50 8.20 1,665,100 569,030 15.4
19/11/2020
8.35
 4,951,700 8.38 8.38 8.17 839,190 235,050 8.5
18/11/2020
8.38
 7,384,800 8.29 8.38 8.17 1,607,070 456,020 16.1

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