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)
17/11/2020
8.29
 6,485,300 7.88 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 8.00 8.29 8.00 1,978,480 696,830 17.6
12/11/2020
8.00
 8,413,880 7.55 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 7.64 7.79 7.55 1,094,760 1,128,880 -0.4
09/11/2020
7.64
 9,824,290 7.46 7.82 7.49 133,160 1,813,150 -21.8
06/11/2020
7.46
 8,963,860 7.25 7.52 7.23 710,140 947,560 -3.0
05/11/2020
7.25
 4,292,580 7.31 7.46 7.23 205,650 457,200 -3.1
04/11/2020
7.31
 10,720,570 6.99 7.40 6.99 90,130 681,510 -7.2
03/11/2020
6.99
 2,440,160 6.96 7.05 6.93 350,100 355,640 -0.1
02/11/2020
6.96
 2,130,420 6.81 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 6.75 6.87 6.60 915,180 3,080 10.3
28/10/2020
6.75
 4,863,550 6.93 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 3.1
26/10/2020
6.99
 3,918,830 7.23 7.25 6.99 215,140 188,880 0.3
23/10/2020
7.23
 3,599,520 7.23 7.34 7.20 349,660 360,860 -0.1
22/10/2020
7.23
 5,693,450 6.99 7.23 6.90 6,738,612 6,562,412 2.1
21/10/2020
6.99
 9,070,740 7.25 7.25 6.99 2,387,610 256,120 25.7
20/10/2020
7.25
 6,227,250 7.23 7.25 7.05 999,770 0 12.0
19/10/2020
7.23
 7,954,440 7.05 7.23 6.99 3,394,130 479,490 35.3
16/10/2020
7.05
 13,617,210 6.60 7.05 6.51 2,271,801 2,374,131 -1.4
15/10/2020
6.60
 5,082,640 6.57 6.75 6.54 526,200 1,121,460 -6.7
14/10/2020
6.57
 1,800,370 6.54 6.60 6.51 41,470 3,000 0.4
13/10/2020
6.54
 3,564,950 6.43 6.66 6.37 245,430 9,210 2.6
12/10/2020
6.43
 6,563,040 6.63 6.75 6.40 160,950 1,659,000 -16.6
09/10/2020
6.63
 3,533,190 6.60 6.72 6.60 125,280 453,730 -3.7
08/10/2020
6.60
 7,008,310 6.75 6.75 6.54 585,350 562,820 0.3
07/10/2020
6.75
 6,639,440 6.75 6.93 6.66 1,223,010 55,210 13.5
06/10/2020
6.75
 7,630,010 6.49 6.75 6.46 1,572,000 74,680 16.7
05/10/2020
6.49
 11,928,320 6.10 6.51 6.13 696,940 920,670 -2.5
02/10/2020
6.10
 3,661,860 6.13 6.19 5.95 88,180 28,420 0.6
01/10/2020
6.13
 2,928,090 5.98 6.19 5.98 141,720 221,470 -0.8
30/09/2020
5.98
 3,825,560 5.95 6.07 5.95 13,080 1,005,500 -10.0
29/09/2020
5.95
 5,110,180 6.16 6.22 5.92 47,700 1,022,350 -10.0
28/09/2020
6.16
 3,231,740 6.07 6.22 6.10 510,360 219,230 3.0
25/09/2020
6.07
 3,816,130 6.16 6.22 6.04 104,000 97,000 0.1
24/09/2020
6.16
 4,128,990 6.22 6.25 6.13 158,420 1,183,800 -10.7
23/09/2020
6.22
 4,116,900 6.22 6.31 6.16 160,500 1,166,000 -10.5
22/09/2020
6.22
 2,771,550 6.25 6.28 6.16 207,390 85,000 1.3
21/09/2020
6.25
 4,993,360 6.28 6.46 6.22 69,970 324,000 -2.7
18/09/2020
6.28
 4,736,790 6.13 6.28 6.10 76,590 459,260 -4.0
17/09/2020
6.13
 6,899,280 6.04 6.25 6.04 1,000 734,830 -7.6
16/09/2020
6.04
 4,385,570 5.98 6.04 5.92 115,000 1,359,610 -12.5
15/09/2020
5.98
 3,257,410 6.01 6.10 5.95 9,000 375,830 -3.7
14/09/2020
6.01
 4,634,430 5.90 6.07 5.92 83,290 110,990 -0.3
11/09/2020
5.90
 2,200,080 5.88 5.92 5.83 127,010 103,500 0.2
10/09/2020
5.88
 2,740,380 5.81 5.95 5.82 230,160 182,640 0.5
09/09/2020
5.81
 1,996,420 5.79 5.81 5.72 174,050 139,000 0.3
08/09/2020
5.79
 2,495,520 5.78 5.83 5.74 131,800 239,520 -1.0
07/09/2020
5.78
 3,418,190 5.92 5.95 5.78 228,690 110,670 1.2
04/09/2020
5.92
 3,548,600 6.01 6.01 5.85 592,820 209,320 3.8
03/09/2020
6.01
 4,453,810 5.85 6.01 5.89 385,400 247,880 1.4
01/09/2020
5.85
 2,184,340 5.73 5.89 5.74 176,060 89,930 0.8
31/08/2020
5.73
 8,034,040 5.92 5.98 5.69 71,760 1,906,318 -17.9
28/08/2020
5.92
 4,156,640 5.95 6.04 5.92 10,760 647,170 -6.4
27/08/2020
5.95
 5,019,040 6.01 6.04 5.92 224,100 1,093,960 -8.8
26/08/2020
6.01
 7,224,410 6.01 6.25 6.01 69,700 82,980 -0.1
25/08/2020
6.01
 8,210,100 5.63 6.01 5.66 497,400 21,510 4.6
24/08/2020
5.63
 5,507,820 5.47 5.66 5.49 453,160 972,000 -4.9
21/08/2020
5.47
 3,636,930 5.50 5.54 5.45 814,481 1,561,891 -6.9
20/08/2020
5.50
 6,230,810 5.36 5.54 5.28 415,090 2,403,790 -18.0
19/08/2020
5.36
 8,475,830 5.45 5.45 5.24 289,180 1,599,730 -11.8
18/08/2020
5.45
 5,120,300 5.58 5.59 5.45 376,330 1,124,480 -6.9
17/08/2020
5.58
 5,601,570 5.73 5.73 5.46 2,470 118,000 -1.1
14/08/2020
5.73
 8,018,820 5.63 5.84 5.63 64,390 1,455,260 -13.4
13/08/2020
5.63
 4,541,550 5.62 5.73 5.63 210,500 2,500,400 -21.8
12/08/2020
5.62
 2,941,140 5.64 5.70 5.60 103,000 1,934,520 -17.4
11/08/2020
5.64
 2,344,220 5.71 5.76 5.63 240,300 1,259,260 -9.7
10/08/2020
5.71
 2,498,210 5.58 5.80 5.58 305,020 113,000 1.7
07/08/2020
5.58
 2,739,810 5.60 5.63 5.51 252,860 189,520 0.6
06/08/2020
5.60
 2,409,130 5.69 5.69 5.58 572,500 592,640 -0.2
05/08/2020
5.69
 3,165,320 5.69 5.79 5.60 320,990 682,840 -3.5
04/08/2020
5.69
 3,696,020 5.37 5.69 5.39 460,380 222,940 2.2
03/08/2020
5.37
 3,073,400 5.20 5.37 5.18 167,340 404,110 -2.1
31/07/2020
5.20
 2,382,190 5.26 5.29 5.08 10,450 302,990 -2.6
30/07/2020
5.26
 1,778,370 5.23 5.35 5.24 542,660 238,690 2.6
29/07/2020
5.23
 3,655,750 5.41 5.41 5.03 542,660 238,690 2.6
28/07/2020
5.41
 3,753,640 5.20 5.41 5.15 211,690 152,200 0.5
27/07/2020
5.20
 7,351,080 5.59 5.59 5.20 1,149,130 423,310 6.4
24/07/2020
5.59
 11,411,250 6.01 6.07 5.59 1,993,820 5,699,900 -35.9
23/07/2020
6.01
 1,871,430 6.13 6.19 6.01 7,050 913,150 -9.3
22/07/2020
6.13
 4,087,310 6.01 6.31 5.98 356,420 1,794,700 -14.8
21/07/2020
6.01
 8,196,660 6.34 6.34 5.95 1,043,590 4,453,820 -34.8
20/07/2020
6.34
 5,272,010 6.60 6.60 6.34 310,910 1,894,380 -17.3
17/07/2020
6.60
 4,123,490 6.60 6.66 6.51 338,270 1,040,000 -7.8
16/07/2020
6.60
 5,227,230 6.75 6.81 6.51 316,200 1,761,210 -16.2
15/07/2020
6.75
 1,689,550 6.75 6.90 6.75 1,000 168,700 -1.9
14/07/2020
6.75
 1,386,070 6.75 6.81 6.69 4,900 112,630 -1.2
13/07/2020
6.75
 2,384,140 6.87 6.96 6.72 43,410 805,610 -8.8
10/07/2020
6.87
 2,449,670 6.87 6.93 6.81 33,400 110,000 -0.9
09/07/2020
6.87
 1,872,260 6.81 6.93 6.78 59,530 126,200 -0.8
08/07/2020
6.81
 1,765,920 6.81 6.90 6.78 300,850 316,600 -0.2
07/07/2020
6.81
 3,868,060 6.93 6.99 6.81 124,080 166,480 -0.5
06/07/2020
6.93
 2,941,680 6.81 6.96 6.75 297,200 78,500 2.5
03/07/2020
6.81
 2,188,290 6.78 6.81 6.66 62,620 311,970 -2.8
02/07/2020
6.78
 2,103,310 6.93 6.99 6.69 59,570 535,140 -5.5
01/07/2020
6.93
 2,602,810 6.63 6.93 6.51 343,700 311,740 0.3
30/06/2020
6.63
 3,477,890 6.69 6.87 6.34 461,400 653,650 -2.1

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