CTCP Tập đoàn Đất Xanh (dxg)

10.55
0.65
(6.57%)
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)
04/06/2020
7.05
 5,967,690 6.93 7.20 6.93 230,800 105,480 1.5
03/06/2020
6.87
 2,993,870 6.78 6.90 6.72 93,560 66,680 0.3
02/06/2020
6.75
 4,904,190 6.78 6.96 6.72 317,770 108,480 2.4
01/06/2020
6.72
 4,008,630 6.78 6.84 6.69 210,430 196,200 0.2
29/05/2020
6.69
 2,691,620 6.66 6.69 6.60 582,680 52,000 6.0
28/05/2020
6.69
 4,669,830 6.63 6.84 6.54 1,716,690 1,069,140 7.4
27/05/2020
6.60
 4,709,960 6.90 6.90 6.60 758,740 470,180 3.3
26/05/2020
6.84
 4,142,750 6.69 6.87 6.66 415,510 128,620 3.3
25/05/2020
6.69
 2,928,850 6.57 6.72 6.49 186,850 297,760 -1.2
22/05/2020
6.57
 4,647,070 6.81 6.84 6.51 1,036,160 1,055,450 -0.3
21/05/2020
6.75
 5,877,420 6.46 6.87 6.46 756,730 65,910 7.8
20/05/2020
6.46
 2,829,310 6.46 6.57 6.37 335,710 943,990 -6.6
19/05/2020
6.51
 5,133,620 6.43 6.63 6.34 489,010 45,960 4.9
18/05/2020
6.28
 3,536,330 6.28 6.37 6.10 327,090 627,830 -3.2
15/05/2020
6.28
 3,059,930 6.54 6.54 6.25 232,340 57,230 1.9
14/05/2020
6.51
 3,325,670 6.43 6.66 6.31 297,590 101,440 2.2
13/05/2020
6.49
 6,033,090 6.10 6.57 6.01 467,830 52,410 4.5
12/05/2020
6.16
 4,155,510 6.04 6.25 5.91 15,420 836,250 -8.5
11/05/2020
6.04
 3,206,100 6.04 6.07 5.88 54,840 90,210 -0.4
08/05/2020
5.79
 3,773,140 5.79 6.04 5.76 298,560 278,260 0.2
07/05/2020
5.76
 2,215,250 5.69 5.80 5.67 140,350 258,800 -1.1
06/05/2020
5.63
 1,936,520 5.57 5.67 5.54 68,320 406,500 -3.2
05/05/2020
5.57
 2,413,260 5.57 5.63 5.42 34,970 436,880 -3.7
04/05/2020
5.54
 3,433,520 5.72 5.72 5.54 9,630 732,050 -6.9
29/04/2020
5.86
 1,700,850 5.86 5.95 5.76 11,830 506,120 -4.9
28/04/2020
5.90
 3,231,250 5.82 6.01 5.77 196,490 886,320 -6.9
27/04/2020
5.77
 3,443,940 5.71 5.82 5.66 39,050 1,465,790 -13.8
24/04/2020
5.66
 2,073,290 5.66 5.74 5.57 23,190 258,030 -2.2
23/04/2020
5.66
 3,163,420 5.92 6.01 5.66 800 346,100 -3.4
22/04/2020
5.77
 3,015,770 5.54 5.89 5.48 144,390 246,780 -1.0
21/04/2020
5.82
 6,581,580 6.04 6.31 5.82 117,490 365,010 -2.6
20/04/2020
6.25
 5,850,230 6.10 6.25 6.01 480 189,380 -2.0
17/04/2020
5.86
 5,622,480 5.57 5.86 5.50 13,000 1,250,640 -11.8
16/04/2020
5.48
 4,792,030 5.57 5.57 5.40 93,650 2,625,016 -23.4
15/04/2020
5.57
 4,435,250 5.34 5.60 5.33 181,380 992,300 -7.5
14/04/2020
5.30
 1,768,620 5.36 5.44 5.14 25,810 793,110 -6.8
13/04/2020
5.36
 1,323,360 5.34 5.48 5.33 64,650 73,790 -0.1
10/04/2020
5.35
 1,531,360 5.36 5.51 5.35 153,110 522,270 -3.4
09/04/2020
5.43
 2,446,980 5.57 5.63 5.41 27,350 229,620 -1.9
08/04/2020
5.39
 1,438,980 4.97 5.45 4.87 67,440 90,150 -0.2
07/04/2020
5.17
 2,278,480 5.27 5.39 5.09 82,950 872,380 -6.9
06/04/2020
5.27
 2,477,300 5.24 5.27 4.94 14,110 621,250 -5.4
03/04/2020
4.92
 1,613,750 4.77 4.92 4.74 13,750 336,000 -2.6
01/04/2020
4.60
 2,405,020 4.27 4.73 4.27 90,650 1,113,260 -7.8
31/03/2020
4.59
 3,790,910 4.68 4.93 4.59 46,350 363,090 -2.5
30/03/2020
4.93
 429,980 5.05 5.09 4.93 14,420 111,800 -0.8
27/03/2020
5.30
 1,963,340 5.57 5.63 5.29 224,810 610,660 -3.5
26/03/2020
5.57
 935,090 5.74 5.74 5.54 67,180 371,470 -2.9
25/03/2020
5.80
 1,282,610 5.80 5.83 5.69 72,680 368,160 -2.9
24/03/2020
5.57
 1,534,020 5.69 5.76 5.48 54,900 502,830 -4.2
23/03/2020
5.76
 3,637,850 5.98 5.98 5.76 58,330 675,880 -6.0
20/03/2020
6.19
 1,200,570 6.25 6.31 6.07 81,500 89,000 -0.1
19/03/2020
6.31
 2,166,850 6.34 6.34 6.10 145,600 421,790 -3.0
18/03/2020
6.46
 1,493,770 6.69 6.69 6.37 145,600 421,790 -3.0
17/03/2020
6.57
 1,503,100 6.57 6.60 5.98 50,000 292,390 -2.6
16/03/2020
6.31
 1,652,890 6.51 6.63 6.13 10,700 25,280 -0.2
13/03/2020
6.51
 3,448,410 6.07 6.57 6.07 57,850 763,000 -7.4
12/03/2020
6.51
 3,872,830 6.51 6.63 6.51 12,500 1,401,100 -15.3
11/03/2020
6.99
 4,024,740 7.52 7.58 6.96 376,510 292,540 1.0
10/03/2020
7.46
 2,503,550 7.25 7.61 7.11 180,700 633,120 -5.6
09/03/2020
7.55
 3,750,780 7.58 7.82 7.55 382,830 543,090 -2.1
06/03/2020
8.11
 4,826,760 7.52 8.11 7.46 377,280 36,420 4.5
05/03/2020
7.61
 1,661,480 7.82 7.88 7.61 46,460 27,850 0.2
04/03/2020
7.67
 3,447,470 7.34 7.76 7.31 115,700 131,550 -0.2
03/03/2020
7.40
 1,962,140 7.17 7.40 7.08 495,700 100,540 4.8
02/03/2020
7.02
 915,620 7.11 7.11 6.99 165,210 417,810 -3.0
28/02/2020
7.02
 1,148,530 7.02 7.14 6.99 31,830 409,270 -4.5
27/02/2020
7.23
 1,525,470 7.05 7.25 6.96 209,480 498,250 -3.4
26/02/2020
7.11
 1,261,660 6.99 7.23 6.99 270,630 444,410 -2.1
25/02/2020
7.17
 1,584,590 6.69 7.23 6.69 240,360 285,470 -0.6
24/02/2020
7.02
 2,358,620 7.05 7.31 7.02 115,760 26,310 1.1
21/02/2020
7.52
 1,792,460 7.34 7.64 7.34 363,860 69,220 3.7
20/02/2020
7.34
 1,312,980 7.40 7.43 7.25 150,210 282,860 -1.7
19/02/2020
7.28
 1,282,440 7.49 7.52 7.25 25,000 427,550 -5.0
18/02/2020
7.52
 1,225,460 7.55 7.67 7.31 121,300 231,240 -1.4
17/02/2020
7.55
 1,104,430 7.70 7.79 7.52 10,000 186,650 -2.3
14/02/2020
7.73
 1,638,000 7.49 7.82 7.46 208,490 5,250 2.6
13/02/2020
7.52
 1,300,890 7.58 7.58 7.37 188,090 500 2.4
12/02/2020
7.58
 2,159,340 7.52 7.64 7.40 80,460 194,670 -1.5
11/02/2020
7.49
 2,036,700 7.31 7.55 7.25 147,080 224,000 -1.0
10/02/2020
7.31
 3,611,090 7.17 7.52 7.11 261,230 280,000 -0.3
07/02/2020
7.37
 4,683,240 7.11 7.37 7.02 232,910 525,110 -3.6
06/02/2020
6.90
 2,480,480 6.66 6.90 6.57 87,100 693,900 -7.0
05/02/2020
6.46
 7,330,590 6.37 6.63 6.37 530,530 6,187,640 -62.1
04/02/2020
6.34
 4,152,840 6.49 6.69 6.25 75,600 2,174,050 -22.6
03/02/2020
6.43
 5,598,760 6.43 6.69 6.37 285,500 649,940 -4.0
31/01/2020
6.84
 2,915,700 7.34 7.40 6.84 13,300 10,970 0.0
30/01/2020
7.34
 2,769,860 7.58 7.58 7.31 21,900 355,130 -4.2
22/01/2020
7.73
 986,700 7.61 7.76 7.61 6,430 347,210 -4.4
21/01/2020
7.61
 1,620,230 7.64 7.70 7.52 860 974,370 -12.5
20/01/2020
7.64
 885,570 7.70 7.88 7.61 2,500 33,360 -0.4
17/01/2020
7.70
 1,474,240 7.94 7.94 7.64 11,370 5,500 0.1
16/01/2020
7.88
 760,470 7.94 8.02 7.85 400 15,650 -0.2
15/01/2020
7.94
 460,760 7.94 8.00 7.91 162,800 80,820 1.1
14/01/2020
7.91
 1,168,130 8.05 8.11 7.88 9,900 50,690 -0.6
13/01/2020
8.02
 562,450 7.94 8.11 7.94 60,000 800 0.8
10/01/2020
7.94
 752,260 8.02 8.05 7.91 600 18,200 -0.2
09/01/2020
8.02
 1,716,210 8.02 8.11 8.00 873,040 1,232,670 -4.9
08/01/2020
7.88
 1,847,430 8.11 8.14 7.85 3,850 66,820 -0.9
07/01/2020
8.23
 754,450 8.11 8.26 8.11 23,500 154,050 -1.8

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