CTCP Tập đoàn Đất Xanh (dxg)

9.90
0.04
(0.41%)
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)
19/08/2025
19.08
 37,278,600 18.42 19.65 18.25 4,101,300 2,012,800 45.7
18/08/2025
18.55
 33,100,500 18.46 18.77 17.81 3,213,500 4,855,500 -34.4
15/08/2025
18.60
 22,078,600 19.30 19.34 18.42 1,151,700 1,166,900 -0.4
14/08/2025
19.21
 21,309,800 19.25 19.39 18.73 2,970,400 1,546,500 31.1
13/08/2025
18.95
 26,920,100 18.90 19.39 18.33 1,389,600 1,927,400 -11.7
12/08/2025
18.90
 25,635,300 18.95 19.12 18.20 278,100 577,600 -6.4
11/08/2025
18.95
 22,669,000 19.17 19.61 18.86 997,700 1,040,800 -1.0
08/08/2025
18.77
 39,812,600 18.38 18.86 17.85 4,547,500 3,572,600 21.2
07/08/2025
18.07
 22,232,800 17.98 18.29 17.63 632,400 1,118,800 -9.9
06/08/2025
17.68
 18,023,000 17.54 17.85 17.24 1,549,300 2,210,300 -13.0
05/08/2025
17.63
 48,597,600 17.76 18.25 16.54 3,374,500 3,241,800 1.1
04/08/2025
17.54
 19,482,400 17.02 17.54 16.93 2,037,800 2,319,400 -5.6
01/08/2025
17.28
 15,663,900 17.54 17.59 16.93 2,141,800 1,051,900 21.2
31/07/2025
17.37
 38,344,100 17.11 17.72 16.27 5,529,900 2,978,400 49.5
30/07/2025
16.93
 35,021,900 16.93 17.11 16.23 3,815,900 1,249,000 48.8
29/07/2025
17.11
 55,149,000 18.64 18.68 17.11 2,642,200 4,755,100 -44.2
28/07/2025
18.38
 36,129,600 17.81 18.64 17.63 409,200 2,997,400 -53.6
25/07/2025
17.46
 25,702,800 17.54 17.54 17.15 1,963,400 4,788,100 -55.7
24/07/2025
17.28
 21,540,200 17.02 17.28 16.89 1,560,600 2,204,100 -12.7
23/07/2025
16.93
 23,503,300 17.28 17.46 16.89 367,300 3,667,000 -64.7
22/07/2025
17.11
 24,820,800 16.45 17.11 16.27 5,856,300 3,524,200 44.1
21/07/2025
16.58
 30,754,900 16.97 17.19 16.54 4,053,800 3,105,300 18.1
18/07/2025
17.06
 29,503,700 17.54 17.98 16.93 1,211,600 5,016,400 -75.9
17/07/2025
17.37
 34,588,500 16.62 17.63 16.49 7,440,800 5,400,800 39.3
16/07/2025
16.67
 27,997,900 16.27 16.75 16.14 7,762,500 556,600 135.7
15/07/2025
16.27
 39,168,900 16.27 16.89 16.23 14,759,300 3,951,800 203.7
14/07/2025
15.96
 55,423,400 14.91 15.96 14.52 6,261,000 3,554,900 47.7
11/07/2025
14.96
 39,728,200 15.22 15.31 14.82 1,850,500 980,900 14.8
10/07/2025
15.31
 9,782,700 15.53 15.53 15.22 1,389,200 743,800 11.3
09/07/2025
15.31
 26,873,900 15.18 15.57 15.04 1,252,800 979,900 4.8
08/07/2025
15.09
 8,884,800 15.26 15.26 14.91 1,428,600 1,453,000 -0.4
07/07/2025
15.13
 13,872,500 15.04 15.26 14.91 1,141,300 1,744,400 -10.3
04/07/2025
15
 14,677,200 14.96 15.26 14.91 2,956,800 598,000 40.6
03/07/2025
14.82
 12,947,200 14.65 14.91 14.56 3,128,800 421,500 45.5
02/07/2025
14.61
 9,458,400 14.52 14.69 14.39 405,800 2,097,100 -28.0
01/07/2025
14.61
 15,363,800 14.74 14.82 14.39 1,567,500 389,000 19.6
30/06/2025
14.82
 7,814,200 14.87 14.87 14.65 881,500 176,600 11.9
27/06/2025
14.78
 17,394,200 14.82 15.13 14.65 2,022,500 3,099,000 -18.1
26/06/2025
14.78
 9,706,700 14.65 14.78 14.43 1,097,100 189,900 15.3
25/06/2025
14.65
 15,525,800 14.47 15 14.47 1,011,800 1,896,200 -14.9
24/06/2025
14.56
 24,091,900 14.34 14.65 14.17 2,974,900 3,246,400 -4.4
23/06/2025
14.12
 6,631,300 14.12 14.21 13.99 317,300 218,100 1.6
20/06/2025
14.30
 8,862,300 14.25 14.30 14.08 1,338,800 859,100 7.9
19/06/2025
14.25
 12,127,700 14.30 14.43 14.04 1,001,800 878,800 2.0
18/06/2025
14.30
 15,027,000 14.17 14.43 13.99 1,666,000 1,579,900 1.5
17/06/2025
14.17
 17,140,900 14.04 14.43 13.99 1,572,200 3,332,400 -28.5
16/06/2025
13.99
 11,481,400 13.64 13.99 13.64 1,022,400 1,332,600 -4.8
13/06/2025
13.82
 24,677,700 13.64 13.86 13.20 4,238,400 3,627,100 10.0
12/06/2025
13.90
 13,432,600 13.68 14.04 13.68 2,916,600 339,600 40.7
11/06/2025
13.68
 9,233,300 13.86 13.90 13.46 938,000 1,497,100 -8.7
10/06/2025
13.86
 10,183,200 13.68 13.90 13.60 3,355,200 0 42.4
09/06/2025
13.73
 15,379,700 14.04 14.17 13.68 2,613,350 0 -4.3
06/06/2025
13.90
 19,807,900 13.82 14.21 13.60 3,732,041 0 48.7
05/06/2025
13.90
 29,406,300 14.17 14.21 13.51 1,148,200 0 -51.9
04/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
04/06/2025
14.04
 23,271,700 14.30 14.43 13.86 199,100 0 -71.2
03/06/2025
13.83
 23,939,900 13.65 13.83 13.46 1,812,159 0 9.3
02/06/2025
13.65
 22,202,500 13.53 14.17 13.50 1,672,500 0 -30.8
30/05/2025
13.57
 16,063,200 13.53 13.68 13.27 2,404,450 0 38.4
29/05/2025
13.53
 20,000,400 13.61 13.76 13.38 1,950,300 0 12.1
28/05/2025
13.53
 33,805,600 13.46 13.68 13.35 6,129,300 0 79.5
27/05/2025
13.31
 29,630,300 13.16 13.61 13.01 596,600 4,856,900 -75.5
26/05/2025
13.05
 21,260,500 12.60 13.31 12.11 1,628,500 0 -25.8
23/05/2025
12.56
 6,767,100 12.52 12.56 12.30 1,426,200 344,600 18.0
22/05/2025
12.56
 14,230,900 12.67 12.67 12.22 2,174,600 0 14.3
21/05/2025
12.67
 11,755,500 12.60 12.67 12.26 1,246,600 0 5.4
20/05/2025
12.52
 10,367,600 12.22 12.52 12.18 2,479,220 0 36.7
19/05/2025
12.18
 16,446,300 12.37 12.75 12.18 480,800 0 -62.4
16/05/2025
12.41
 15,522,900 12.15 12.48 12.15 3,582,600 0 15.4
15/05/2025
12.22
 9,064,400 12.37 12.41 12.07 1,232,300 0 17.2
14/05/2025
12.30
 12,045,800 12.26 12.45 12.18 3,499,100 754,200 45.1
13/05/2025
12.30
 9,637,400 12.37 12.37 12.15 2,461,000 336,300 34.8
12/05/2025
12.22
 8,588,600 12.22 12.26 12.03 2,565,400 211,200 38.1
09/05/2025
12.15
 14,066,700 12.11 12.30 11.85 4,110,300 419,600 59.5
08/05/2025
12.03
 12,101,600 12.15 12.15 11.96 4,769,400 693,100 65.4
07/05/2025
12.00
 21,360,400 11.47 12.03 11.36 7,419,600 764,600 104.8
06/05/2025
11.47
 12,503,500 11.55 11.77 11.40 2,246,000 982,600 19.4
05/05/2025
11.55
 7,572,900 11.51 11.55 11.32 1,768,800 0 13.2
29/04/2025
11.36
 11,662,400 11.06 11.40 10.95 3,293,900 729,500 38.7
28/04/2025
10.95
 6,715,500 11.17 11.17 10.95 1,179,000 2,365,600 -17.5
25/04/2025
11.17
 9,364,800 11.25 11.25 10.87 1,189,100 1,492,200 -4.4
24/04/2025
11.21
 8,281,000 11.06 11.25 10.98 1,118,000 543,000 8.4
23/04/2025
11.06
 20,366,200 10.76 11.21 10.57 2,774,400 416,800 34.4
22/04/2025
10.50
 27,514,300 10.53 10.72 9.97 2,189,800 3,808,200 -21.8
21/04/2025
10.72
 8,303,300 10.68 10.87 10.61 1,075,700 1,194,300 -1.7
18/04/2025
10.68
 12,383,600 10.72 11.02 10.57 1,061,000 1,206,600 -2.3
17/04/2025
10.57
 11,502,200 10.27 10.72 10.23 1,713,800 1,392,800 4.4
16/04/2025
10.46
 11,704,100 10.46 10.72 10.27 1,264,300 899,500 5.0
15/04/2025
10.50
 11,654,800 10.57 10.95 10.46 1,403,400 782,000 8.8
14/04/2025
10.83
 19,216,200 10.65 11.10 10.35 2,292,300 2,620,800 -4.0
11/04/2025
10.50
 29,967,200 10.27 10.53 9.97 3,251,100 2,763,100 7.4
10/04/2025
9.86
 1,486,600 9.86 9.86 9.86 0 902,400 -11.9
09/04/2025
9.22
 41,328,000 9.22 9.75 9.22 4,965,000 623,500 53.7
08/04/2025
9.90
 8,089,400 9.97 10.50 9.90 1,149,000 55,200 14.4
04/04/2025
10.61
 33,877,100 10.38 10.80 10.38 2,075,400 2,623,300 -7.5
03/04/2025
11.13
 28,812,200 11.47 11.58 11.13 269,700 777,600 -7.8
02/04/2025
11.96
 9,093,200 11.88 12.22 11.88 333,500 915,400 -9.4
01/04/2025
11.88
 3,561,200 12.00 12.00 11.85 117,000 429,900 -5.0
31/03/2025
11.85
 11,851,000 11.96 12.15 11.85 720,600 2,218,200 -23.9
28/03/2025
12.07
 8,217,300 12.30 12.37 12.07 326,700 748,300 -6.8
27/03/2025
12.30
 6,190,300 12.18 12.37 12.15 860,700 80,800 12.8

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