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)
24/10/2018
12.36
 1,873,950 12.90 12.90 12.29 344,010 176,650 4.5
23/10/2018
12.81
 2,905,470 12.94 13.01 12.41 441,110 97,950 9.3
22/10/2018
13.04
 3,078,630 13.50 13.53 13.04 554,100 48,210 14.5
19/10/2018
13.36
 1,472,320 12.99 13.36 12.99 113,400 32,950 2.3
18/10/2018
13.22
 1,399,000 13.41 13.48 13.22 339,100 11,700 9.4
17/10/2018
13.46
 2,213,500 13.50 13.55 13.36 324,000 29,060 8.5
16/10/2018
13.32
 1,887,160 12.94 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 12.57 13.04 12.57 1,843,890 460,420 37.6
10/10/2018
13.50
 1,755,450 13.48 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 13.22 13.41 13.15 46,450 20,000 0.8
05/10/2018
13.36
 2,223,380 13.50 13.67 13.32 38,650 7,300 0.9
04/10/2018
13.69
 2,000,290 13.22 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 13.97 14.04 13.46 1,214,610 1,273,080 -1.7
28/09/2018
14.02
 3,101,460 14.16 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 13.92 14.11 13.78 10,950 2,240 0.3
25/09/2018
13.97
 2,886,150 13.97 14.06 13.71 163,370 383,050 -6.6
24/09/2018
13.81
 1,369,280 13.97 14.02 13.78 7,070 28,820 -0.7
21/09/2018
13.88
 3,897,680 13.60 13.92 13.50 1,075,430 924,830 4.3
20/09/2018
13.57
 2,125,420 13.60 13.64 13.41 20,000 147,950 -3.7
19/09/2018
13.57
 4,603,220 13.46 13.71 13.46 823,980 112,450 20.8
18/09/2018
13.41
 3,744,130 13.04 13.43 12.94 161,000 214,380 -1.5
17/09/2018
13.13
 4,525,040 13.01 13.18 12.94 1,521,250 1,116,010 11.4
14/09/2018
13.04
 4,159,350 13.08 13.20 13.04 1,757,500 735,880 28.8
13/09/2018
13.11
 2,841,510 13.13 13.22 13.04 568,920 368,140 5.7
12/09/2018
13.04
 3,675,870 13.32 13.36 13.04 1,226,170 441,350 22.3
11/09/2018
13.27
 4,021,220 12.81 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 12.62 12.67 12.50 107,500 3,080 2.8
05/09/2018
12.55
 4,252,430 12.57 12.71 12.34 300,000 650,560 -9.4
04/09/2018
12.67
 5,934,440 13.08 13.13 12.48 325,530 3,040 8.8
31/08/2018
13.22
 3,262,910 13.46 13.53 13.13 34,500 180,440 -4.2
30/08/2018
13.50
 3,317,980 13.32 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 12.99 13.04 12.87 62,720 92,510 -0.8
27/08/2018
12.94
 3,336,660 13.08 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 12.97 13.08 12.81 50,430 9,490 1.1
22/08/2018
12.99
 2,297,180 13.22 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 12.62 12.97 12.62 63,510 16,320 1.3
17/08/2018
12.64
 1,557,320 12.76 12.90 12.64 54,350 165,360 -3.0
16/08/2018
12.67
 2,778,190 12.39 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 12.67 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 12.62 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 12.11 12.29 11.94 1,073,240 1,064,080 0.2
06/08/2018
12.25
 1,973,030 12.15 12.39 11.97 636,640 240,600 10.4
03/08/2018
12.06
 2,885,770 12.13 12.43 12.01 381,510 1,046,950 -17.4
02/08/2018
12.11
 4,046,940 11.92 12.11 11.57 16,000 1,291,660 -32.5
01/08/2018
12.01
 3,141,190 12.04 12.34 11.92 13,450 100,000 -2.3
31/07/2018
12.11
 2,962,190 12.20 12.64 12.11 19,680 0 0.5
30/07/2018
12.34
 2,113,330 12.34 12.46 12.08 15,700 0 0.4
27/07/2018
12.29
 5,065,540 11.92 12.46 11.78 510,150 78,030 11.4
26/07/2018
11.64
 2,745,390 11.13 11.64 11.04 628,040 2,400 15.2
25/07/2018
11.22
 1,877,340 11.29 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 11.08 11.45 11.08 1,109,400 60,300 25.3
20/07/2018
11.41
 3,557,800 11.55 11.55 10.99 37,060 286,990 -6.1
19/07/2018
11.66
 3,735,470 11.52 11.73 11.27 1,057,840 207,730 21.1
18/07/2018
11.55
 3,644,910 11.18 11.71 11.18 502,920 167,930 8.3
17/07/2018
11.06
 3,207,700 10.15 11.06 10.15 452,390 236,270 5.0
16/07/2018
10.34
 3,397,070 10.36 10.48 10.10 746,310 1,035,980 -6.4
13/07/2018
10.41
 4,450,930 10.10 10.48 10.10 2,113,750 1,319,000 17.7
12/07/2018
9.83
 3,057,210 9.83 9.99 9.20 895,140 662,750 4.9
11/07/2018
9.36
 6,369,770 9.36 9.41 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 11.22 11.38 10.48 441,010 470,370 -0.9
06/07/2018
11.08
 6,150,780 10.06 11.36 10.06 1,174,950 578,640 13.9
05/07/2018
10.80
 6,715,490 11.64 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 12.04 12.57 11.41 833,350 1,363,970 -14.2
02/07/2018
12.25
 7,095,120 12.53 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
28/06/2018
12.48
 4,794,410 12.90 13.13 12.34 1,463,080 168,710 35.0
27/06/2018
13.18
 3,530,950 13.62 13.74 13.04 857,760 521,340 9.7
26/06/2018
13.67
 2,058,900 13.60 13.74 13.53 388,180 205,010 5.4
25/06/2018
13.97
 2,216,480 13.97 14.09 13.85 526,900 8,610 14.9
22/06/2018
13.90
 2,209,830 13.27 13.92 13.25 420,390 7,800 12.0
21/06/2018
13.60
 2,671,300 14.11 14.11 13.50 788,410 490,310 8.5
20/06/2018
14.20
 4,640,530 13.50 14.20 13.32 1,094,700 661,290 12.9
19/06/2018
13.36
 7,935,660 13.36 13.74 13.11 387,280 831,600 -12.5
18/06/2018
14.09
 7,657,780 15.04 15.09 14.09 245,700 2,432,400 -67.2
15/06/2018
15.13
 3,191,430 14.99 15.13 14.76 540,620 961,290 -13.4
14/06/2018
15.13
 5,692,940 15.46 15.60 14.85 290,460 2,655,000 -77.5
13/06/2018
15.55
 4,233,110 15.18 15.74 15.13 209,180 812,810 -19.9
12/06/2018
15.34
 5,434,890 14.85 15.37 14.43 277,070 526,350 -8.1
11/06/2018
15.13
 4,055,330 15.53 15.62 15.13 95,230 1,225,520 -37.6
08/06/2018
15.72
 4,570,800 15.37 15.72 15.16 17,670 436,080 -13.8
07/06/2018
15.46
 3,716,910 15.79 15.86 15.37 348,650 36,820 10.5
06/06/2018
15.79
 3,270,330 15.60 15.88 15.51 26,380 10,980 0.5

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