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)
22/03/2019
10.57
 1,939,840 10.62 10.66 10.41 6,600 580,010 -12.9
21/03/2019
10.48
 1,722,530 10.94 11.01 10.48 70,870 226,430 -3.6
20/03/2019
10.92
 1,076,860 10.90 11.04 10.85 64,010 3,500 1.4
19/03/2019
10.94
 2,622,900 11.36 11.43 10.94 31,650 37,430 -0.1
18/03/2019
11.32
 1,168,610 11.32 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 11.55 11.62 11.41 12,840 123,810 -2.7
12/03/2019
11.50
 1,144,960 11.71 11.76 11.41 1,530,000 1,516,910 0.3
11/03/2019
11.52
 1,083,290 11.27 11.57 11.25 1,800 218,030 -5.3
08/03/2019
11.25
 2,733,170 11.45 11.59 11.25 73,000 16,030 1.4
07/03/2019
11.64
 2,626,490 12.20 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 0 0
05/03/2019
11.92
 2,387,140 12.11 12.20 11.83 16,580 73,000 -1.5
04/03/2019
12.13
 3,790,460 11.73 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 11.69 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 11.55 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 11.69 11.80 11.32 20,470 120 0.5
18/02/2019
11.66
 1,289,090 11.55 11.66 11.50 132,830 0 3.3
15/02/2019
11.50
 1,478,900 11.45 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 11.57 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 10.94 11.50 10.90 52,410 1,000 1.2
01/02/2019
10.85
 445,580 10.76 10.85 10.73 0 50 0.0
31/01/2019
10.78
 375,770 10.76 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 10.76 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 10.85 10.90 10.76 27,240 200,000 -4.0
24/01/2019
10.87
 418,850 11.04 11.04 10.80 10,400 0 0.2
23/01/2019
10.94
 1,369,690 10.92 11.08 10.83 205,000 330,500 -2.9
22/01/2019
10.80
 953,040 10.76 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 10.62 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 10.71 10.92 10.66 310,100 503,620 -4.5
15/01/2019
10.80
 748,700 10.78 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 10.99 10.99 10.64 254,400 505,120 -5.8
04/01/2019
10.57
 1,337,680 10.38 10.80 10.06 42,980 6,000 0.8
03/01/2019
10.48
 1,444,880 10.62 10.87 10.45 460,260 10,000 10.3
02/01/2019
10.73
 959,030 10.73 11.08 10.66 1,000 148,520 -3.4
28/12/2018
11.08
 2,928,550 10.99 11.13 10.94 1,831,350 1,029,740 19.1
27/12/2018
11.04
 1,179,160 10.99 11.04 10.90 958,300 540,020 9.9
26/12/2018
10.71
 1,800,910 10.90 10.94 10.59 1,611,270 1,440,500 3.9
25/12/2018
10.92
 2,246,260 10.71 10.97 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 11.18 11.29 11.01 1,520,970 3,489,730 -47.3
20/12/2018
11.36
 1,199,340 10.90 11.36 10.87 1,345,640 1,282,980 1.5
19/12/2018
10.97
 1,370,360 11.08 11.22 10.80 400,120 682,620 -6.7
18/12/2018
11.18
 2,833,580 11.18 11.29 10.85 1,069,200 1,749,740 -16.3
17/12/2018
11.41
 1,701,390 11.78 11.78 11.41 377,200 75,500 7.4
14/12/2018
11.87
 1,238,880 11.94 12.01 11.76 331,100 110,500 5.6
13/12/2018
12.04
 987,630 12.20 12.20 11.99 359,350 74,540 7.4
12/12/2018
12.11
 1,143,420 11.85 12.11 11.76 262,300 39,180 5.8
11/12/2018
11.83
 1,220,070 12.01 12.01 11.71 323,200 605,150 -7.2
10/12/2018
11.92
 1,182,920 12.06 12.11 11.92 181,720 4,040 4.6
07/12/2018
12.25
 2,708,240 11.97 12.34 11.94 814,020 85,520 19.1
06/12/2018
11.90
 1,463,200 11.78 11.92 11.78 637,500 76,550 14.3
05/12/2018
11.87
 1,612,030 11.64 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 11.57 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 11.48 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 11.69 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 11.87 11.92 11.64 296,600 265,170 0.8
22/11/2018
11.90
 1,634,310 11.92 12.01 11.85 673,500 299,640 9.6
21/11/2018
11.80
 1,282,400 11.73 11.87 11.71 11,700 560,000 -13.9
20/11/2018
11.92
 1,027,330 11.83 12.01 11.78 130,000 34,100 2.5
19/11/2018
11.97
 1,670,150 11.73 12.01 11.69 196,740 52,600 3.7
16/11/2018
11.64
 1,315,460 11.69 11.78 11.48 9,750 416,110 -10.1
15/11/2018
11.57
 958,180 11.57 11.78 11.50 110,700 200 2.7
14/11/2018
11.57
 1,208,610 11.59 11.83 11.52 173,870 3,540 4.3
13/11/2018
11.64
 1,367,450 11.04 11.73 11.04 119,820 14,000 2.6
12/11/2018
11.48
 1,386,520 11.41 11.57 11.18 155,090 1,000 3.8
09/11/2018
11.64
 1,085,740 11.97 12.06 11.64 1,700 20 0.0
08/11/2018
12.08
 1,769,480 12.11 12.18 11.99 530,000 22,130 13.2
07/11/2018
11.90
 1,027,540 11.97 12.15 11.78 34,400 25,600 0.2
06/11/2018
12.11
 1,322,300 12.25 12.29 11.92 81,410 2,000 2.0
05/11/2018
12.15
 1,690,800 12.01 12.20 11.83 31,480 27,000 0.1
02/11/2018
12.18
 2,483,810 11.69 12.25 11.64 407,900 64,780 9.0
01/11/2018
11.64
 3,270,000 11.41 11.87 11.38 631,340 421,560 5.3
31/10/2018
11.32
 3,304,540 11.04 11.32 10.90 31,290 1,034,220 -24.1
30/10/2018
10.59
 3,661,370 10.99 11.27 10.59 163,580 1,179,230 -23.9
29/10/2018
11.22
 1,777,890 11.69 11.73 10.94 125,610 251,660 -3.1
26/10/2018
11.69
 1,839,610 12.11 12.29 11.69 249,600 25,500 5.8
25/10/2018
11.83
 2,399,580 11.64 12.11 11.64 239,030 471,670 -5.9

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