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)
05/02/2020
6.46
 7,330,590 6.34 6.63 6.37 530,530 6,187,640 -62.1
04/02/2020
6.34
 4,152,840 6.43 6.69 6.25 75,600 2,174,050 -22.6
03/02/2020
6.43
 5,598,760 6.84 6.84 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 7.73 7.73 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 7.88 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 7.91 8.00 7.91 162,800 80,820 1.1
14/01/2020
7.91
 1,168,130 8.02 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 7.88 8.11 8.00 873,040 1,232,670 -4.9
08/01/2020
7.88
 1,847,430 8.23 8.23 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
06/01/2020
8.11
 1,016,310 8.23 8.29 8.05 620 32,530 -0.4
03/01/2020
8.23
 2,395,940 8.47 8.56 8.17 79,760 105,860 -0.4
02/01/2020
8.47
 1,174,150 8.59 8.59 8.41 9,100 13,160 -0.1
31/12/2019
8.59
 1,332,880 8.68 8.68 8.47 106,010 16,010 1.3
30/12/2019
8.68
 1,879,260 8.65 8.79 8.62 31,860 35,540 0.0
27/12/2019
8.65
 2,194,910 8.59 8.74 8.47 58,550 15,530 0.6
26/12/2019
8.59
 3,547,970 8.35 8.65 8.35 766,580 1,700 11.1
25/12/2019
8.35
 1,185,110 8.29 8.41 8.20 0 10,110 -0.1
24/12/2019
8.29
 1,301,590 8.08 8.29 8.05 31,860 35,540 0.0
23/12/2019
8.08
 899,520 8.14 8.23 8.05 2,330 104,280 -1.4
20/12/2019
8.14
 2,118,610 8.26 8.32 8.02 472,120 1,567,620 -15.0
19/12/2019
8.26
 677,200 8.29 8.38 8.17 316,490 26,080 4.1
18/12/2019
8.29
 1,036,680 8.32 8.38 8.26 463,640 13,450 6.3
17/12/2019
8.32
 1,035,120 8.50 8.59 8.23 7,000 81,990 -1.1
16/12/2019
8.50
 1,392,830 8.47 8.59 8.41 102,340 24,010 1.1
13/12/2019
8.47
 1,424,170 8.65 8.74 8.47 4,500 117,940 -1.6
12/12/2019
8.65
 1,582,040 8.41 8.68 8.38 582,740 67,120 7.4
11/12/2019
8.41
 1,872,860 8.08 8.50 8.05 941,160 446,550 6.9
10/12/2019
8.08
 1,566,720 8.08 8.26 8.02 972,070 735,240 3.2
09/12/2019
8.08
 1,075,910 8.23 8.35 8.08 107,090 260,410 -2.1
06/12/2019
8.23
 398,080 8.23 8.29 8.20 99,790 4,400 1.3
05/12/2019
8.23
 716,590 8.29 8.38 8.20 32,970 100,000 -0.9
04/12/2019
8.29
 650,620 8.17 8.29 8.14 114,620 28,130 1.2
03/12/2019
8.17
 1,559,160 8.29 8.41 8.11 215,610 772,780 -7.7
02/12/2019
8.29
 1,083,370 8.38 8.50 8.29 462,300 15,430 6.3
29/11/2019
8.38
 731,420 8.29 8.53 8.26 15,070 500,610 -6.9
28/11/2019
8.29
 1,417,290 8.62 8.65 8.29 113,860 596,580 -6.8
27/11/2019
8.62
 2,150,580 8.38 8.71 8.26 411,210 826,720 -5.9
26/11/2019
8.38
 3,264,270 8.41 8.62 8.17 710,800 1,321,821 -8.6
25/11/2019
8.41
 3,073,040 8.82 8.82 8.41 500,730 603,650 -1.5
22/11/2019
8.82
 4,831,630 9.24 9.30 8.74 1,039,200 731,380 4.6
21/11/2019
9.24
 1,352,000 9.30 9.30 9.18 3,090 779,580 -12.1
20/11/2019
9.30
 1,653,810 9.18 9.33 9.18 664,150 594,500 1.1
19/11/2019
9.18
 797,880 9.18 9.30 9.15 239,583 492,643 -3.9
18/11/2019
9.18
 1,703,380 9.30 9.45 9.18 4,550 673,750 -10.5
15/11/2019
9.30
 797,030 9.27 9.42 9.24 6,600 0 0.1
14/11/2019
9.27
 2,028,320 9.42 9.45 9.24 727,810 409,630 5.0
13/11/2019
9.42
 2,726,340 9.54 9.59 9.36 1,051,640 701,230 5.5
12/11/2019
9.54
 2,441,590 9.65 9.71 9.42 60,200 347,720 -4.6
11/11/2019
9.65
 2,841,560 9.59 9.77 9.51 1,285,760 729,990 9.1
08/11/2019
9.59
 1,637,300 9.59 9.74 9.54 367,990 422,510 -0.9
07/11/2019
9.59
 2,079,820 9.59 9.77 9.51 44,880 214,060 -2.8
06/11/2019
9.59
 3,808,000 9.39 9.68 9.33 354,610 1,002,330 -10.4
05/11/2019
9.39
 1,435,210 9.45 9.45 9.30 14,910 430,210 -6.6
04/11/2019
9.45
 3,315,690 9.12 9.48 9.06 130,340 305,010 -2.8
01/11/2019
9.12
 1,976,720 9.15 9.27 9.03 112,520 502,900 -6.0
31/10/2019
9.15
 1,215,060 9.42 9.45 9.06 77,110 352,540 -4.3
30/10/2019
9.42
 719,040 9.56 9.56 9.36 0 1,300 0.0
29/10/2019
9.56
 995,580 9.54 9.71 9.51 200 18,650 -0.3
28/10/2019
9.54
 1,006,210 9.36 9.62 9.33 80,900 1,820 1.3
25/10/2019
9.36
 529,500 9.39 9.42 9.30 401,000 350,480 0.8
24/10/2019
9.39
 472,510 9.36 9.39 9.27 0 25,390 -0.4
23/10/2019
9.36
 441,510 9.36 9.39 9.24 0 2,500 0.0
22/10/2019
9.36
 1,450,680 9.27 9.36 9.09 99,870 221,100 -1.9
21/10/2019
9.27
 1,149,350 9.48 9.51 9.21 14,990 0 0.2
18/10/2019
9.48
 1,363,890 9.65 9.71 9.48 208,460 21,400 3.0
17/10/2019
9.65
 924,280 9.71 9.71 9.62 250,000 17,000 3.8
16/10/2019
9.71
 799,050 9.80 9.89 9.71 159,500 6,000 2.5
15/10/2019
9.80
 2,325,520 9.71 9.89 9.68 199,600 250,010 -0.8
14/10/2019
9.71
 1,786,380 9.56 9.74 9.56 14,220 1,170 0.2
11/10/2019
9.56
 1,181,630 9.62 9.68 9.51 36,400 300,000 -4.2
10/10/2019
9.62
 542,190 9.77 9.77 9.62 10,590 20,000 -0.2
09/10/2019
9.77
 805,790 9.71 9.83 9.68 3,010 0 0.0
08/10/2019
9.71
 2,504,140 9.59 9.74 9.33 22,360 312,000 -4.6
07/10/2019
9.59
 3,715,500 9.89 9.95 9.54 161,610 555,620 -6.4
04/10/2019
9.89
 1,797,850 9.95 10.07 9.86 7,240 179,440 -2.9
03/10/2019
9.95
 3,461,290 10.28 10.28 9.89 649,070 595,500 0.9
02/10/2019
10.28
 2,817,750 10.33 10.39 10.16 2,217,980 1,167,270 18.3
01/10/2019
10.33
 1,995,200 10.33 10.45 10.19 1,225,890 1,110,280 2.0
30/09/2019
10.33
 3,682,820 10.16 10.51 10.22 289,400 210,000 1.4
27/09/2019
10.16
 2,013,390 10.01 10.16 9.95 15,700 248,290 -4.0
26/09/2019
10.01
 1,496,990 9.95 10.04 9.83 0 633,000 -10.6
25/09/2019
9.95
 2,612,090 10.01 10.01 9.74 9,200 464,160 -7.6
24/09/2019
10.01
 1,154,720 9.95 10.16 9.86 16,740 60,000 -0.7
23/09/2019
9.95
 1,565,570 10.01 10.04 9.86 13,830 12,500 0.0
20/09/2019
10.01
 3,142,950 10.31 10.31 10.01 1,533,940 1,077,030 7.9
19/09/2019
10.31
 2,371,890 10.19 10.39 10.19 2,343,930 863,070 25.7
18/09/2019
10.19
 3,486,610 10.19 10.36 10.10 873,850 314,880 9.6
17/09/2019
10.19
 4,019,830 9.86 10.25 9.65 673,200 575,420 1.6
16/09/2019
9.86
 1,873,740 9.80 9.92 9.71 607,360 197,000 6.8
13/09/2019
9.80
 2,294,470 9.65 9.95 9.68 726,210 440,000 4.7
12/09/2019
9.65
 3,818,460 9.15 9.65 9.21 660,820 467,620 3.1
11/09/2019
9.15
 1,166,210 8.97 9.15 8.88 382,150 171,020 3.2

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