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)
16/11/2018
11.64
 1,315,460 11.57 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 11.64 11.83 11.52 173,870 3,540 4.3
13/11/2018
11.64
 1,367,450 11.48 11.73 11.04 119,820 14,000 2.6
12/11/2018
11.48
 1,386,520 11.64 11.64 11.18 155,090 1,000 3.8
09/11/2018
11.64
 1,085,740 12.08 12.08 11.64 1,700 20 0.0
08/11/2018
12.08
 1,769,480 11.90 12.18 11.99 530,000 22,130 13.2
07/11/2018
11.90
 1,027,540 12.11 12.15 11.78 34,400 25,600 0.2
06/11/2018
12.11
 1,322,300 12.15 12.29 11.92 81,410 2,000 2.0
05/11/2018
12.15
 1,690,800 12.18 12.20 11.83 31,480 27,000 0.1
02/11/2018
12.18
 2,483,810 11.64 12.25 11.64 407,900 64,780 9.0
01/11/2018
11.64
 3,270,000 11.32 11.87 11.38 631,340 421,560 5.3
31/10/2018
11.32
 3,304,540 10.59 11.32 10.90 31,290 1,034,220 -24.1
30/10/2018
10.59
 3,661,370 11.22 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 11.83 12.29 11.69 249,600 25,500 5.8
25/10/2018
11.83
 2,399,580 12.36 12.36 11.64 239,030 471,670 -5.9
24/10/2018
12.36
 1,873,950 12.81 12.90 12.29 344,010 176,650 4.5
23/10/2018
12.81
 2,905,470 13.04 13.04 12.41 441,110 97,950 9.3
22/10/2018
13.04
 3,078,630 13.36 13.53 13.04 554,100 48,210 14.5
19/10/2018
13.36
 1,472,320 13.22 13.36 12.99 113,400 32,950 2.3
18/10/2018
13.22
 1,399,000 13.46 13.48 13.22 339,100 11,700 9.4
17/10/2018
13.46
 2,213,500 13.32 13.55 13.36 324,000 29,060 8.5
16/10/2018
13.32
 1,887,160 12.83 13.32 12.83 684,320 4,430 19.1
15/10/2018
12.83
 1,740,590 12.81 12.99 12.57 1,117,850 368,770 20.6
12/10/2018
12.81
 2,308,050 12.57 12.85 12.32 37,570 49,240 -0.3
11/10/2018
12.57
 6,293,560 13.50 13.50 12.57 1,843,890 460,420 37.6
10/10/2018
13.50
 1,755,450 13.43 13.60 13.34 126,850 52,780 2.1
09/10/2018
13.43
 1,728,840 13.36 13.50 13.36 81,120 4,280 2.2
08/10/2018
13.36
 1,877,770 13.36 13.41 13.15 46,450 20,000 0.8
05/10/2018
13.36
 2,223,380 13.69 13.69 13.32 38,650 7,300 0.9
04/10/2018
13.69
 2,000,290 13.08 13.69 13.13 43,330 14,690 0.8
03/10/2018
13.08
 2,918,190 13.08 13.29 12.99 140,130 983,240 -23.7
02/10/2018
13.08
 8,552,700 13.50 13.50 12.94 1,640,900 2,668,830 -29.3
01/10/2018
13.50
 5,416,430 14.02 14.04 13.46 1,214,610 1,273,080 -1.7
28/09/2018
14.02
 3,101,460 14.20 14.25 13.92 1,085,250 194,320 27.0
27/09/2018
14.20
 3,823,810 13.83 14.20 13.78 1,520,280 68,910 43.6
26/09/2018
13.83
 2,822,750 13.97 14.11 13.78 10,950 2,240 0.3
25/09/2018
13.97
 2,886,150 13.81 14.06 13.71 163,370 383,050 -6.6
24/09/2018
13.81
 1,369,280 13.88 14.02 13.78 7,070 28,820 -0.7
21/09/2018
13.88
 3,897,680 13.57 13.92 13.50 1,075,430 924,830 4.3
20/09/2018
13.57
 2,125,420 13.57 13.64 13.41 20,000 147,950 -3.7
19/09/2018
13.57
 4,603,220 13.41 13.71 13.46 823,980 112,450 20.8
18/09/2018
13.41
 3,744,130 13.13 13.43 12.94 161,000 214,380 -1.5
17/09/2018
13.13
 4,525,040 13.04 13.18 12.94 1,521,250 1,116,010 11.4
14/09/2018
13.04
 4,159,350 13.11 13.20 13.04 1,757,500 735,880 28.8
13/09/2018
13.11
 2,841,510 13.04 13.22 13.04 568,920 368,140 5.7
12/09/2018
13.04
 3,675,870 13.27 13.36 13.04 1,226,170 441,350 22.3
11/09/2018
13.27
 4,021,220 12.94 13.27 12.81 1,522,910 647,000 24.7
10/09/2018
12.94
 3,202,100 12.90 13.08 12.83 1,211,350 366,580 23.6
07/09/2018
12.90
 2,697,330 12.55 12.97 12.53 310,810 7,160 8.4
06/09/2018
12.55
 1,240,740 12.55 12.67 12.50 107,500 3,080 2.8
05/09/2018
12.55
 4,252,430 12.67 12.71 12.34 300,000 650,560 -9.4
04/09/2018
12.67
 5,934,440 13.22 13.22 12.48 325,530 3,040 8.8
31/08/2018
13.22
 3,262,910 13.50 13.53 13.13 34,500 180,440 -4.2
30/08/2018
13.50
 3,317,980 13.34 13.53 13.25 769,920 82,300 19.8
29/08/2018
13.34
 5,835,930 12.87 13.46 12.87 10,400 352,820 -9.8
28/08/2018
12.87
 2,520,030 12.94 13.04 12.87 62,720 92,510 -0.8
27/08/2018
12.94
 3,336,660 12.94 13.13 12.92 388,850 647,560 -7.2
24/08/2018
12.94
 2,967,750 12.99 13.11 12.81 232,420 5,030 6.3
23/08/2018
12.99
 1,919,620 12.99 13.08 12.81 50,430 9,490 1.1
22/08/2018
12.99
 2,297,180 13.08 13.25 12.94 336,560 3,980 9.3
21/08/2018
13.08
 2,884,090 12.97 13.20 12.92 46,370 469,020 -11.9
20/08/2018
12.97
 2,733,130 12.64 12.97 12.62 63,510 16,320 1.3
17/08/2018
12.64
 1,557,320 12.67 12.90 12.64 54,350 165,360 -3.0
16/08/2018
12.67
 2,778,190 12.62 12.71 12.34 24,960 165,400 -3.8
15/08/2018
12.62
 3,062,970 13.04 13.13 12.57 81,710 54,680 0.7
14/08/2018
13.04
 3,531,520 13.22 13.36 13.01 1,466,000 266,440 34.0
13/08/2018
13.22
 3,626,400 12.71 13.29 12.53 407,000 145,180 7.4
10/08/2018
12.71
 1,836,610 12.67 12.74 12.43 99,500 26,290 2.0
09/08/2018
12.67
 4,247,730 12.57 12.71 12.43 1,542,910 639,710 24.5
08/08/2018
12.57
 2,439,990 12.01 12.57 12.01 788,010 406,660 10.0
07/08/2018
12.01
 1,554,360 12.25 12.29 11.94 1,073,240 1,064,080 0.2
06/08/2018
12.25
 1,973,030 12.06 12.39 11.97 636,640 240,600 10.4
03/08/2018
12.06
 2,885,770 12.11 12.43 12.01 381,510 1,046,950 -17.4
02/08/2018
12.11
 4,046,940 12.01 12.11 11.57 16,000 1,291,660 -32.5
01/08/2018
12.01
 3,141,190 12.11 12.34 11.92 13,450 100,000 -2.3
31/07/2018
12.11
 2,962,190 12.34 12.64 12.11 19,680 0 0.5
30/07/2018
12.34
 2,113,330 12.29 12.46 12.08 15,700 0 0.4
27/07/2018
12.29
 5,065,540 11.64 12.46 11.78 510,150 78,030 11.4
26/07/2018
11.64
 2,745,390 11.22 11.64 11.04 628,040 2,400 15.2
25/07/2018
11.22
 1,877,340 11.22 11.45 11.13 432,430 60,530 9.0
24/07/2018
11.22
 2,744,410 11.08 11.34 10.92 903,990 50,000 20.4
23/07/2018
11.08
 3,662,550 11.41 11.45 11.08 1,109,400 60,300 25.3
20/07/2018
11.41
 3,557,800 11.66 11.66 10.99 37,060 286,990 -6.1
19/07/2018
11.66
 3,735,470 11.55 11.73 11.27 1,057,840 207,730 21.1
18/07/2018
11.55
 3,644,910 11.06 11.71 11.18 502,920 167,930 8.3
17/07/2018
11.06
 3,207,700 10.34 11.06 10.15 452,390 236,270 5.0
16/07/2018
10.34
 3,397,070 10.41 10.48 10.10 746,310 1,035,980 -6.4
13/07/2018
10.41
 4,450,930 9.83 10.48 10.10 2,113,750 1,319,000 17.7
12/07/2018
9.83
 3,057,210 9.36 9.99 9.20 895,140 662,750 4.9
11/07/2018
9.36
 6,369,770 9.83 9.83 9.15 2,269,110 402,010 37.1
10/07/2018
9.83
 4,454,670 10.52 10.71 9.80 399,500 563,170 -3.8
09/07/2018
10.52
 3,475,250 11.08 11.38 10.48 441,010 470,370 -0.9
06/07/2018
11.08
 6,150,780 10.80 11.36 10.06 1,174,950 578,640 13.9
05/07/2018
10.80
 6,715,490 11.59 11.64 10.80 162,260 632,520 -11.0
04/07/2018
11.59
 3,190,590 11.41 11.69 10.90 298,390 560,260 -6.1
03/07/2018
11.41
 4,233,750 12.25 12.57 11.41 833,350 1,363,970 -14.2
02/07/2018
12.25
 7,095,120 12.64 12.67 11.76 3,205,130 782,920 63.4
29/06/2018
12.64
 2,620,260 12.48 12.94 12.46 1,092,660 181,050 24.2

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