Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	13.15	10,344,800	13	13.40	12.85	32,600	1,096,100	-14.0
09/06/2026	13	3,838,600	12.85	13	12.80	202,100	600,700	-5.1
08/06/2026	12.85	8,050,200	12.65	12.90	12.60	131,900	834,500	-8.9
05/06/2026	12.85	5,449,500	12.95	12.95	12.75	208,700	1,544,600	-17.1
04/06/2026	12.90	4,076,700	13.05	13.10	12.75	50,500	1,389,700	-17.2
03/06/2026	13.05	5,533,600	12.80	13.10	12.70	152,500	755,900	-7.7
02/06/2026	12.85	12,110,300	13.20	13.20	12.50	954,300	1,181,200	-3.2
01/06/2026	13.20	3,938,900	13.10	13.30	13.05	19,100	302,500	-3.7
29/05/2026	13.05	7,522,400	13.35	13.35	13.05	118,100	1,327,300	-16.0
28/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
28/05/2026	13.35	10,249,100	13.65	13.75	13.35	136,300	639,100	-6.8
27/05/2026	13.38	20,790,800	13.38	13.42	13.25	31,400	877,900	-12.9
26/05/2026	13.29	20,661,900	13.03	13.55	12.89	3,379,200	511,700	43.4
25/05/2026	12.98	7,646,300	13.07	13.25	12.98	449,600	15,600	6.5
22/05/2026	12.94	11,876,700	12.85	13.07	12.81	36,800	367,600	-4.9
21/05/2026	12.76	16,597,100	13.20	13.20	12.68	770,100	2,174,900	-20.5
20/05/2026	13.07	48,500,200	14.04	14.04	13.07	21,400	1,261,000	-19.0
19/05/2026	14.04	16,880,300	13.95	14.12	13.82	106,800	694,100	-9.3
18/05/2026	13.95	17,070,200	13.86	13.95	13.68	1,526,900	263,000	19.9
15/05/2026	14.08	15,784,500	14.12	14.21	13.90	427,600	909,000	-7.7
14/05/2026	14.04	10,359,500	14.04	14.21	13.86	63,100	265,500	-3.2
13/05/2026	13.99	15,998,300	14.30	14.34	13.90	395,400	223,500	2.8
12/05/2026	14.21	33,758,900	13.82	14.47	13.82	1,871,300	185,600	27.3
11/05/2026	13.77	19,396,400	13.55	13.95	13.42	2,457,100	260,200	34.4
08/05/2026	13.55	9,818,800	13.51	13.68	13.42	250,400	15,800	3.6
07/05/2026	13.55	18,767,800	14.04	14.04	13.55	209,600	623,200	-6.6
06/05/2026	13.86	18,990,600	13.46	13.90	13.33	2,319,200	175,600	33.8
05/05/2026	13.46	12,856,400	13.55	13.68	13.20	282,000	316,800	-0.6
04/05/2026	13.60	24,103,000	13.55	14.17	13.55	52,000	1,267,200	-19.0
29/04/2026	13.46	25,111,800	13.11	13.64	13.07	1,521,000	1,435,100	1.3
28/04/2026	13.07	9,166,700	13.16	13.29	13.03	337,800	249,300	1.3
24/04/2026	13.07	11,663,500	12.72	13.11	12.63	727,900	616,500	1.7
23/04/2026	12.72	13,699,600	12.89	13.11	12.59	557,000	1,060,000	-7.5
22/04/2026	12.89	8,187,400	12.94	13.11	12.85	382,100	731,600	-5.2
21/04/2026	12.89	12,584,600	13.16	13.29	12.89	191,900	359,700	-2.5
20/04/2026	13.16	8,153,900	13.11	13.29	13.07	419,600	830,500	-6.1
17/04/2026	13.07	8,748,100	13.33	13.42	13.07	151,100	481,400	-5.0
16/04/2026	13.29	15,984,900	13.38	13.38	12.98	465,800	1,631,400	-17.5
15/04/2026	13.38	19,492,100	13.55	13.82	13.38	1,084,500	775,900	4.8
14/04/2026	13.46	14,408,100	13.77	13.77	13.42	235,700	1,294,600	-16.3
13/04/2026	13.55	19,029,500	13.16	13.82	13.16	2,034,800	358,400	25.9
10/04/2026	13.38	19,707,500	13.64	13.68	13.25	3,683,500	109,900	54.5
09/04/2026	13.33	39,864,800	13.03	13.68	12.89	4,596,700	793,100	58.4
08/04/2026	13.03	27,214,700	12.63	13.03	12.50	1,417,600	515,600	13.3
07/04/2026	12.19	12,241,000	12.19	12.32	11.89	172,100	238,200	-1.0
06/04/2026	12.15	14,237,200	12.63	12.81	12.11	402,400	22,800	5.3
03/04/2026	12.63	16,404,300	12.63	12.85	12.50	1,527,800	349,800	17.0
02/04/2026	12.68	13,930,300	12.59	12.72	12.41	877,900	58,600	11.8
01/04/2026	12.68	23,266,500	13.07	13.33	12.68	1,477,400	1,168,200	4.2
31/03/2026	12.76	21,018,600	12.68	12.89	12.54	2,850,900	672,900	31.7
30/03/2026	12.54	16,998,400	12.46	12.76	12.37	109,400	2,412,100	-32.9
27/03/2026	12.81	41,747,300	12.11	12.98	12.11	1,675,400	2,049,800	-5.7
26/03/2026	12.15	15,497,700	12.50	12.54	12.11	672,600	2,100,700	-20.0
25/03/2026	12.41	20,550,300	12.19	12.50	12.06	803,500	1,645,300	-11.8
24/03/2026	12.02	26,909,700	11.67	12.24	11.58	3,477,700	4,205,500	-10.6
23/03/2026	11.45	20,120,900	12.02	12.11	11.45	771,500	3,542,200	-37.1
20/03/2026	12.28	12,542,000	12.37	12.50	12.06	2,269,300	3,722,700	-20.0
19/03/2026	12.37	18,688,400	11.97	12.54	11.93	826,400	325,600	7.0
18/03/2026	12.11	11,979,900	12.15	12.41	11.93	1,157,400	512,500	8.9
17/03/2026	12.06	24,586,200	12.41	12.68	12.06	189,700	996,900	-11.5
16/03/2026	12.28	12,701,800	12.41	12.54	12.15	297,100	717,800	-6.0
13/03/2026	12.28	13,514,400	11.93	12.54	11.89	609,600	262,700	4.8
12/03/2026	12.11	12,586,400	12.02	12.32	11.75	867,100	14,700	11.7
11/03/2026	12.15	22,006,600	11.71	12.41	11.67	607,500	1,805,300	-16.6
10/03/2026	11.62	24,116,100	11.40	11.84	11.23	410,700	5,007,300	-60.1
09/03/2026	11.54	6,321,200	11.54	11.75	11.54	60,800	161,000	-1.3
06/03/2026	12.37	24,464,400	12.59	12.72	11.97	727,600	3,177,400	-34.1
05/03/2026	12.37	22,331,900	12.89	12.89	12.15	1,532,000	3,343,000	-25.7
04/03/2026	12.76	28,366,400	12.76	12.89	11.89	818,900	3,036,600	-31.4
03/03/2026	12.76	14,551,300	12.85	13.03	12.59	941,500	1,077,500	-1.9
02/03/2026	12.76	20,841,400	12.72	13.03	12.68	664,000	4,007,400	-49.1
27/02/2026	13.25	25,843,700	13.77	13.77	13.16	54,800	7,098,400	-107.3
26/02/2026	13.82	11,525,200	13.90	13.99	13.60	1,163,100	1,951,300	-12.5
25/02/2026	13.86	13,630,600	14.04	14.04	13.73	206,400	1,946,900	-27.5
24/02/2026	14.04	13,019,600	13.95	14.04	13.68	1,187,300	993,500	3.1
23/02/2026	14.04	16,759,000	13.86	14.12	13.64	1,846,300	1,717,800	2.0
13/02/2026	13.82	10,869,700	13.68	13.86	13.55	1,404,100	742,000	10.4
12/02/2026	13.82	6,619,600	13.60	13.90	13.60	419,400	551,500	-2.1
11/02/2026	13.73	36,923,700	13.07	13.77	12.98	5,437,400	730,400	73.2
10/02/2026	12.89	5,753,200	13.16	13.25	12.89	1,249,100	815,600	6.4
09/02/2026	13.16	11,540,400	12.76	13.16	12.59	3,565,200	493,400	45.5
06/02/2026	12.54	17,976,600	13.07	13.11	12.54	67,100	5,319,900	-76.4
05/02/2026	13.20	8,941,700	13.60	13.64	13.20	434,400	1,197,400	-11.7
04/02/2026	13.51	8,320,000	13.38	13.60	13.20	816,500	703,200	1.7
03/02/2026	13.38	12,362,400	13.42	13.51	13.16	978,800	3,656,300	-40.6
02/02/2026	13.33	9,399,100	13.42	13.51	13.11	556,800	2,775,000	-33.5
30/01/2026	13.51	11,584,600	13.38	13.68	13.29	1,769,300	796,700	15.0
29/01/2026	13.33	4,817,800	13.42	13.55	13.25	249,800	557,400	-4.7
28/01/2026	13.33	12,649,600	13.16	13.51	12.81	690,100	3,127,600	-36.4
27/01/2026	13.16	7,028,500	12.89	13.16	12.81	885,100	374,600	7.6
26/01/2026	12.85	18,054,700	13.38	13.51	12.76	328,600	1,779,700	-21.8
23/01/2026	13.42	9,782,400	13.86	13.95	13.33	126,700	2,331,800	-34.2
22/01/2026	13.82	39,056,400	13.38	14.25	12.85	2,379,100	10,273,800	-124.3
21/01/2026	13.33	18,304,200	13.42	13.90	13.11	892,900	4,668,100	-57.7
20/01/2026	13.55	13,120,400	13.82	13.99	13.51	1,263,000	2,927,800	-25.9
19/01/2026	13.77	12,191,700	13.99	14.17	13.77	1,112,800	3,095,900	-31.4
16/01/2026	13.95	10,846,100	14.08	14.25	13.82	391,200	2,666,100	-36.1
15/01/2026	13.99	17,357,500	13.77	14.43	13.73	1,125,300	3,363,200	-35.9
14/01/2026	13.95	17,778,500	14.08	14.52	13.82	1,450,600	2,817,400	-22.2
13/01/2026	14.21	17,185,600	14.52	14.65	14.08	1,245,000	2,697,100	-23.7
12/01/2026	14.12	20,904,200	13.64	14.34	13.42	4,296,400	5,160,300	-14.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-10-02)	0.11	1.10%	208,182,600	-8,358,878	-2.5	9.61 10.60 9.86
2 tháng (2026-09-03)	-1.70	-14.41%	419,899,400	-37,717,378	-335.9	9.61 11.80 9.86
3 tháng (2026-08-03)	-0.75	-6.91%	622,654,400	-41,375,878	-379.6	9.61 12.10 9.86
6 tháng (2026-05-05)	-3.36	-24.99%	1,368,696,300	-66,770,678	-677.7	9.61 14.21 9.86
12 tháng (2025-11-06)	-7.27	-41.85%	3,162,636,600	-164,755,478	-2,280.8	9.61 17.37 9.86
24 tháng (2024-11-11)	-1.55	-13.32%	7,790,984,900	-93,316,626	-1,907.3	9.22 21.23 9.86
36 tháng (2023-11-17)	-3.39	-25.10%	10,920,305,900	-121,604,961	-2,364.5	8.78 21.23 9.86
60 tháng (2021-11-29)	-10.74	-51.54%	17,817,451,700	-162,963,905	-2,362.0	5.81 31.84 9.86

CTCP Tập đoàn Đất Xanh (dxg)

THỐNG KÊ GIAO DỊCH