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)
29/06/2020
6.69
 4,362,820 7.11 7.11 6.66 520,900 418,000 1.2
26/06/2020
7.11
 2,600,700 7.20 7.34 7.05 134,250 228,000 -1.1
25/06/2020
7.20
 4,732,980 7.17 7.28 6.99 2,152,740 535,060 19.6
24/06/2020
7.17
 5,056,370 7.49 7.52 7.17 281,000 201,670 1.0
23/06/2020
7.49
 4,732,200 7.46 7.61 7.37 1,480,000 747,100 9.2
22/06/2020
7.46
 3,918,460 7.52 7.67 7.43 20,740 462,230 -5.6
19/06/2020
7.52
 7,431,150 7.14 7.55 7.17 565,000 47,830 6.3
18/06/2020
7.14
 2,007,040 7.11 7.20 6.99 115,250 173,310 -0.7
17/06/2020
7.11
 3,035,560 7.25 7.34 7.05 191,300 146,140 0.5
16/06/2020
7.25
 5,277,160 6.93 7.28 7.05 1,356,320 41,810 15.7
15/06/2020
6.93
 5,548,940 7.11 7.40 6.84 232,770 452,460 -2.7
12/06/2020
7.11
 4,571,130 6.84 7.11 6.51 477,820 309,940 1.9
11/06/2020
6.84
 10,571,010 7.23 7.73 6.84 379,850 312,100 0.6
10/06/2020
7.23
 4,746,980 7.25 7.31 6.93 101,980 332,700 -2.8
09/06/2020
7.25
 4,151,720 7.34 7.40 7.23 662,080 432,230 2.9
08/06/2020
7.34
 5,098,320 7.11 7.40 7.23 1,591,120 88,320 18.6
05/06/2020
7.11
 2,954,610 7.05 7.11 6.93 164,480 57,000 1.3
04/06/2020
7.05
 5,967,690 6.87 7.20 6.93 230,800 105,480 1.5
03/06/2020
6.87
 2,993,870 6.75 6.90 6.72 93,560 66,680 0.3
02/06/2020
6.75
 4,904,190 6.72 6.96 6.72 317,770 108,480 2.4
01/06/2020
6.72
 4,008,630 6.69 6.84 6.69 210,430 196,200 0.2
29/05/2020
6.69
 2,691,620 6.69 6.69 6.60 582,680 52,000 6.0
28/05/2020
6.69
 4,669,830 6.60 6.84 6.54 3,416,690 2,769,140 7.4
27/05/2020
6.60
 4,709,960 6.84 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 6.75 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 6.51 6.57 6.37 335,710 943,990 -6.6
19/05/2020
6.51
 5,133,620 6.28 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 6.51 6.54 6.25 232,340 57,230 1.9
14/05/2020
6.51
 3,325,670 6.49 6.66 6.31 297,590 101,440 2.2
13/05/2020
6.49
 6,033,090 6.16 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 5.79 6.07 5.88 54,840 90,210 -0.4
08/05/2020
5.79
 3,773,140 5.76 6.04 5.76 298,560 278,260 0.2
07/05/2020
5.76
 2,215,250 5.63 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 5.54 5.63 5.42 34,970 436,880 -3.7
04/05/2020
5.54
 3,433,520 5.86 5.86 5.54 9,630 732,050 -6.9
29/04/2020
5.86
 1,700,850 5.90 5.95 5.76 11,830 506,120 -4.9
28/04/2020
5.90
 3,231,250 5.77 6.01 5.77 196,490 886,320 -6.9
27/04/2020
5.77
 3,443,940 5.66 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 5.77 6.01 5.66 800 346,100 -3.4
22/04/2020
5.77
 3,015,770 5.82 5.89 5.48 144,390 246,780 -1.0
21/04/2020
5.82
 6,581,580 6.25 6.31 5.82 117,490 365,010 -2.6
20/04/2020
6.25
 5,850,230 5.86 6.25 6.01 480 189,380 -2.0
17/04/2020
5.86
 5,622,480 5.48 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 5.30 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 5.35 5.48 5.33 64,650 73,790 -0.1
10/04/2020
5.35
 1,531,360 5.43 5.51 5.35 153,110 522,270 -3.4
09/04/2020
5.43
 2,446,980 5.39 5.63 5.41 27,350 229,620 -1.9
08/04/2020
5.39
 1,438,980 5.17 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 4.92 5.27 4.94 14,110 621,250 -5.4
03/04/2020
4.92
 1,613,750 4.60 4.92 4.74 13,750 336,000 -2.6
01/04/2020
4.60
 2,405,020 4.59 4.73 4.27 90,650 1,113,260 -7.8
31/03/2020
4.59
 3,790,910 4.93 4.93 4.59 46,350 363,090 -2.5
30/03/2020
4.93
 429,980 5.30 5.30 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 5.80 5.80 5.54 67,180 371,470 -2.9
25/03/2020
5.80
 1,282,610 5.57 5.83 5.69 72,680 368,160 -2.9
24/03/2020
5.57
 1,534,020 5.76 5.76 5.48 54,900 502,830 -4.2
23/03/2020
5.76
 3,637,850 6.19 6.19 5.76 58,330 675,880 -6.0
20/03/2020
6.19
 1,200,570 6.31 6.31 6.07 81,500 89,000 -0.1
19/03/2020
6.31
 2,166,850 6.46 6.46 6.10 145,600 421,790 -3.0
18/03/2020
6.46
 1,493,770 6.57 6.69 6.37 145,600 421,790 -3.0
17/03/2020
6.57
 1,503,100 6.31 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 6.51 6.57 6.07 57,850 763,000 -7.4
12/03/2020
6.51
 3,872,830 6.99 6.99 6.51 12,500 1,401,100 -15.3
11/03/2020
6.99
 4,024,740 7.46 7.58 6.96 376,510 292,540 1.0
10/03/2020
7.46
 2,503,550 7.55 7.61 7.11 180,700 633,120 -5.6
09/03/2020
7.55
 3,750,780 8.11 8.11 7.55 382,830 543,090 -2.1
06/03/2020
8.11
 4,826,760 7.61 8.11 7.46 377,280 36,420 4.5
05/03/2020
7.61
 1,661,480 7.67 7.88 7.61 46,460 27,850 0.2
04/03/2020
7.67
 3,447,470 7.40 7.76 7.31 115,700 131,550 -0.2
03/03/2020
7.40
 1,962,140 7.02 7.40 7.08 495,700 100,540 4.8
02/03/2020
7.02
 915,620 7.02 7.11 6.99 165,210 417,810 -3.0
28/02/2020
7.02
 1,148,530 7.23 7.23 6.99 31,830 409,270 -4.5
27/02/2020
7.23
 1,525,470 7.11 7.25 6.96 209,480 498,250 -3.4
26/02/2020
7.11
 1,261,660 7.17 7.23 6.99 270,630 444,410 -2.1
25/02/2020
7.17
 1,584,590 7.02 7.23 6.69 240,360 285,470 -0.6
24/02/2020
7.02
 2,358,620 7.52 7.52 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 7.28 7.43 7.25 150,210 282,860 -1.7
19/02/2020
7.28
 1,282,440 7.52 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 7.73 7.79 7.52 10,000 186,650 -2.3
14/02/2020
7.73
 1,638,000 7.52 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 7.49 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 7.37 7.52 7.11 261,230 280,000 -0.3
07/02/2020
7.37
 4,683,240 6.90 7.37 7.02 232,910 525,110 -3.6
06/02/2020
6.90
 2,480,480 6.46 6.90 6.57 87,100 693,900 -7.0

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