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)
17/04/2019
10.24
 659,210 10.34 10.45 10.24 364,990 10,170 7.9
16/04/2019
10.34
 683,320 10.48 10.48 10.17 236,910 6,780 5.1
12/04/2019
10.48
 442,370 10.45 10.55 10.43 90,910 44,000 1.1
11/04/2019
10.45
 739,990 10.38 10.52 10.36 277,250 76,070 4.5
10/04/2019
10.38
 900,620 10.57 10.57 10.36 258,050 318,580 -1.3
09/04/2019
10.57
 788,760 10.78 10.85 10.55 13,720 40,000 -0.6
08/04/2019
10.78
 598,770 10.85 10.94 10.71 100 19,320 -0.4
05/04/2019
10.85
 1,260,630 10.50 10.94 10.50 412,070 2,000 8.8
04/04/2019
10.50
 731,410 10.43 10.59 10.43 47,500 30,590 0.4
03/04/2019
10.43
 815,560 10.41 10.52 10.41 242,400 211,530 0.7
02/04/2019
10.41
 550,330 10.45 10.59 10.38 95,980 51,530 1.0
01/04/2019
10.45
 543,850 10.38 10.52 10.41 119,800 0 2.7
29/03/2019
10.38
 500,700 10.48 10.57 10.38 10,850 4,110 0.2
28/03/2019
10.48
 680,370 10.48 10.55 10.29 48,030 8,290 0.9
27/03/2019
10.48
 797,080 10.17 10.50 10.24 9,180 2,000 0.2
26/03/2019
10.17
 813,270 10.03 10.24 10.03 27,800 205,540 -3.9
25/03/2019
10.03
 1,829,280 10.57 10.57 10.01 219,240 749,250 -11.6
22/03/2019
10.57
 1,939,840 10.48 10.66 10.41 6,600 580,010 -12.9
21/03/2019
10.48
 1,722,530 10.92 11.01 10.48 70,870 226,430 -3.6
20/03/2019
10.92
 1,076,860 10.94 11.04 10.85 64,010 3,500 1.4
19/03/2019
10.94
 2,622,900 11.32 11.43 10.94 31,650 37,430 -0.1
18/03/2019
11.32
 1,168,610 11.27 11.50 11.25 214,360 339,100 -3.0
15/03/2019
11.27
 1,588,040 11.45 11.48 11.22 142,410 475,350 -8.0
14/03/2019
11.45
 920,630 11.41 11.50 11.34 5,020 31,500 -0.7
13/03/2019
11.41
 1,031,020 11.50 11.62 11.41 12,840 123,810 -2.7
12/03/2019
11.50
 1,144,960 11.52 11.76 11.41 1,530,000 1,516,910 0.3
11/03/2019
11.52
 1,083,290 11.25 11.57 11.25 1,800 218,030 -5.3
08/03/2019
11.25
 2,733,170 11.64 11.64 11.25 73,000 16,030 1.4
07/03/2019
11.64
 2,626,490 12.04 12.20 11.64 424,890 160,000 6.9
06/03/2019
12.04
 1,120,910 11.92 12.08 11.83 0 1,800 0.0
05/03/2019
11.92
 2,387,140 12.13 12.20 11.83 16,580 73,000 -1.5
04/03/2019
12.13
 3,790,460 11.62 12.18 11.64 0 294,900 -7.7
01/03/2019
11.62
 864,910 11.41 11.62 11.41 5,690 0 0.1
28/02/2019
11.41
 1,882,450 11.62 11.78 11.41 215,840 16,580 5.0
27/02/2019
11.62
 2,662,110 11.32 11.76 11.32 326,490 0 8.1
26/02/2019
11.32
 1,134,910 11.52 11.57 11.32 9,420 5,600 0.1
25/02/2019
11.52
 1,445,440 11.38 11.62 11.41 311,780 214,460 2.4
22/02/2019
11.38
 1,226,170 11.45 11.50 11.34 165,050 133,000 0.8
21/02/2019
11.45
 1,423,780 11.38 11.57 11.36 236,920 60,390 4.3
20/02/2019
11.38
 975,200 11.41 11.50 11.32 139,830 142,000 -0.1
19/02/2019
11.41
 1,829,270 11.66 11.80 11.32 20,470 120 0.5
18/02/2019
11.66
 1,289,090 11.50 11.66 11.50 132,830 0 3.3
15/02/2019
11.50
 1,478,900 11.55 11.69 11.45 357,510 11,000 8.6
14/02/2019
11.55
 1,871,830 11.55 11.78 11.45 389,170 23,520 9.1
13/02/2019
11.55
 1,741,970 11.50 11.64 11.50 617,050 6,100 15.2
12/02/2019
11.50
 1,758,010 11.50 11.64 11.45 222,570 0 5.5
11/02/2019
11.50
 1,866,950 10.85 11.50 10.90 52,410 1,000 1.2
01/02/2019
10.85
 445,580 10.78 10.85 10.73 0 50 0.0
31/01/2019
10.78
 375,770 10.73 10.85 10.76 118,720 4,200 2.7
30/01/2019
10.73
 475,810 10.76 10.80 10.73 200 0 0.0
29/01/2019
10.76
 844,480 10.80 10.80 10.69 223,100 405,000 -4.2
28/01/2019
10.80
 537,830 10.76 10.85 10.76 205,990 14,000 4.5
25/01/2019
10.76
 664,240 10.87 10.90 10.76 27,240 200,000 -4.0
24/01/2019
10.87
 418,850 10.94 11.04 10.80 10,400 0 0.2
23/01/2019
10.94
 1,369,690 10.80 11.08 10.83 205,000 330,500 -2.9
22/01/2019
10.80
 953,040 10.69 10.85 10.73 601,400 18,800 13.6
21/01/2019
10.69
 873,020 10.48 10.73 10.48 15,500 409,860 -9.0
18/01/2019
10.48
 661,090 10.57 10.62 10.48 300 203,200 -4.6
17/01/2019
10.57
 806,810 10.71 10.76 10.57 405,950 499,740 -2.1
16/01/2019
10.71
 1,055,120 10.80 10.92 10.66 310,100 503,620 -4.5
15/01/2019
10.80
 748,700 10.71 10.99 10.71 206,700 91,280 2.7
14/01/2019
10.71
 757,220 10.83 10.85 10.66 347,740 21,300 7.5
11/01/2019
10.83
 755,740 10.97 11.01 10.83 232,830 14,600 5.1
10/01/2019
10.97
 890,730 10.99 11.08 10.90 321,870 500 7.6
09/01/2019
10.99
 1,161,510 10.48 10.99 10.48 439,200 20,800 9.7
08/01/2019
10.48
 738,800 10.69 10.69 10.38 255,900 253,220 0.1
07/01/2019
10.69
 965,850 10.57 10.99 10.64 254,400 505,120 -5.8
04/01/2019
10.57
 1,337,680 10.48 10.80 10.06 42,980 6,000 0.8
03/01/2019
10.48
 1,444,880 10.73 10.87 10.45 460,260 10,000 10.3
02/01/2019
10.73
 959,030 11.08 11.08 10.66 1,000 148,520 -3.4
28/12/2018
11.08
 2,928,550 11.04 11.13 10.94 1,831,350 1,029,740 19.1
27/12/2018
11.04
 1,179,160 10.71 11.04 10.90 958,300 540,020 9.9
26/12/2018
10.71
 1,800,910 10.92 10.94 10.59 1,611,270 1,440,500 3.9
25/12/2018
10.92
 2,246,260 11.22 11.22 10.59 2,034,530 1,725,140 7.3
24/12/2018
11.22
 1,839,360 11.27 11.27 11.11 1,474,210 1,458,100 0.4
21/12/2018
11.27
 3,411,200 11.36 11.36 11.01 1,520,970 3,489,730 -47.3
20/12/2018
11.36
 1,199,340 10.97 11.36 10.87 1,345,640 1,282,980 1.5
19/12/2018
10.97
 1,370,360 11.18 11.22 10.80 400,120 682,620 -6.7
18/12/2018
11.18
 2,833,580 11.41 11.41 10.85 1,069,200 1,749,740 -16.3
17/12/2018
11.41
 1,701,390 11.87 11.87 11.41 377,200 75,500 7.4
14/12/2018
11.87
 1,238,880 12.04 12.04 11.76 331,100 110,500 5.6
13/12/2018
12.04
 987,630 12.11 12.20 11.99 359,350 74,540 7.4
12/12/2018
12.11
 1,143,420 11.83 12.11 11.76 262,300 39,180 5.8
11/12/2018
11.83
 1,220,070 11.92 12.01 11.71 323,200 605,150 -7.2
10/12/2018
11.92
 1,182,920 12.25 12.25 11.92 181,720 4,040 4.6
07/12/2018
12.25
 2,708,240 11.90 12.34 11.94 814,020 85,520 19.1
06/12/2018
11.90
 1,463,200 11.87 11.92 11.78 637,500 76,550 14.3
05/12/2018
11.87
 1,612,030 11.83 11.90 11.62 459,510 289,340 4.3
04/12/2018
11.83
 1,600,610 11.90 11.97 11.66 615,200 153,220 11.8
03/12/2018
11.90
 1,801,250 11.29 11.90 11.45 1,544,000 1,064,350 12.1
30/11/2018
11.29
 1,063,420 11.18 11.29 11.08 281,710 258,200 0.6
29/11/2018
11.18
 1,306,580 11.27 11.50 11.18 301,610 336,930 -0.9
28/11/2018
11.27
 1,130,530 11.27 11.38 11.25 348,500 312,420 0.9
27/11/2018
11.27
 1,237,610 11.59 11.78 11.22 371,000 246,420 3.1
26/11/2018
11.59
 874,080 11.64 11.73 11.59 358,630 284,000 1.9
23/11/2018
11.64
 1,155,950 11.90 11.92 11.64 296,600 265,170 0.8
22/11/2018
11.90
 1,634,310 11.80 12.01 11.85 673,500 299,640 9.6
21/11/2018
11.80
 1,282,400 11.92 11.92 11.71 11,700 560,000 -13.9
20/11/2018
11.92
 1,027,330 11.97 12.01 11.78 130,000 34,100 2.5
19/11/2018
11.97
 1,670,150 11.64 12.01 11.69 196,740 52,600 3.7

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