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)
07/03/2025
12.26
 18,771,500 12.37 12.60 12.26 2,254,200 472,300 29.7
06/03/2025
12.26
 10,914,500 11.96 12.26 11.92 492,800 413,200 1.2
05/03/2025
11.92
 9,585,600 12.26 12.30 11.92 29,800 161,800 -2.1
04/03/2025
12.18
 17,028,700 12.11 12.30 11.96 1,420,300 550,600 14.1
03/03/2025
12.15
 10,694,200 12.15 12.30 12.07 285,100 68,800 3.5
28/02/2025
12.22
 22,791,800 11.96 12.22 11.85 2,632,400 1,545,300 17.8
27/02/2025
11.96
 22,543,000 11.40 12.00 11.40 1,002,400 356,900 10.0
26/02/2025
11.51
 8,372,500 11.62 11.70 11.43 199,300 87,800 1.7
25/02/2025
11.55
 13,644,300 11.62 11.85 11.55 444,900 127,600 5.0
24/02/2025
11.51
 9,298,000 11.36 11.51 11.28 1,372,000 180,300 18.2
21/02/2025
11.36
 8,882,800 11.47 11.58 11.36 486,900 13,100 7.2
20/02/2025
11.47
 8,394,900 11.55 11.62 11.32 1,192,800 668,000 8.0
19/02/2025
11.47
 15,888,000 11.10 11.51 11.06 2,474,300 1,061,800 21.8
18/02/2025
11.06
 8,129,900 10.98 11.25 10.98 0 381,100 -5.6
17/02/2025
10.95
 6,954,200 10.91 11.10 10.91 446,000 1,366,800 -13.5
14/02/2025
10.91
 11,781,800 10.87 11.10 10.87 322,200 1,041,600 -10.5
13/02/2025
10.80
 7,339,400 10.91 10.95 10.80 242,600 737,100 -7.1
12/02/2025
10.91
 12,551,400 11.06 11.06 10.80 404,200 1,022,200 -9.0
11/02/2025
10.98
 8,204,400 11.06 11.10 10.91 389,400 701,100 -4.5
10/02/2025
10.98
 14,891,600 11.40 11.40 10.98 95,000 1,761,000 -24.8
07/02/2025
11.43
 6,742,300 11.40 11.55 11.36 519,600 298,400 3.4
06/02/2025
11.40
 8,553,900 11.55 11.62 11.32 251,200 829,200 -8.8
05/02/2025
11.58
 16,221,600 11.51 11.85 11.51 385,000 1,305,400 -14.4
04/02/2025
11.43
 7,227,000 11.32 11.47 11.17 485,000 1,393,000 -13.8
03/02/2025
12.22
 22,791,800 11.96 12.22 11.85 2,632,400 1,545,300 17.8
31/01/2025
8.06
 7,583,500 7.98 8.17 7.87 415,500 2,300 4.4
30/01/2025
8.06
 7,583,500 7.98 8.17 7.87 415,500 2,300 4.4
29/01/2025
8.06
 7,583,500 7.98 8.17 7.87 415,500 2,300 4.4
28/01/2025
8.06
 7,583,500 7.98 8.17 7.87 415,500 2,300 4.4
27/01/2025
8.06
 7,583,500 7.98 8.17 7.87 415,500 2,300 4.4
24/01/2025
11.43
 6,223,400 11.36 11.47 11.21 2,003,700 62,500 29.6
23/01/2025
11.36
 8,701,900 11.17 11.43 11.06 1,103,700 662,400 6.7
22/01/2025
11.02
 9,327,300 11.17 11.21 10.98 1,146,200 346,300 11.8
21/01/2025
11.17
 4,011,200 11.21 11.25 10.95 109,000 21,800 1.3
20/01/2025
11.17
 4,005,900 11.25 11.28 11.13 108,500 30,200 1.2
17/01/2025
11.25
 4,621,500 11.21 11.32 11.10 455,700 516,600 -0.9
16/01/2025
11.17
 5,957,100 10.95 11.17 10.87 739,800 764,700 -0.2
15/01/2025
10.87
 3,660,000 10.87 11.02 10.83 25,900 85,100 -0.9
14/01/2025
10.87
 2,423,200 10.98 11.06 10.87 200,000 153,600 0.7
13/01/2025
11.06
 6,382,400 10.72 11.13 10.65 1,271,200 733,400 7.8
10/01/2025
10.80
 6,582,900 11.21 11.25 10.80 533,900 107,200 6.1
09/01/2025
11.21
 3,353,900 11.21 11.32 11.10 1,000 214,600 -3.2
08/01/2025
11.25
 12,469,500 10.83 11.28 10.65 619,200 389,900 3.3
07/01/2025
10.87
 12,529,200 11.17 11.21 10.53 870,300 22,800 12.1
06/01/2025: Quyền mua cổ phiếu: 24/5 Giá: 12 (Volume + 20.83%, Ratio=0.21)
06/01/2025
11.06
 10,251,300 11.47 11.58 11.02 245,300 117,500 1.9
03/01/2025
11.29
 20,696,100 11.29 11.29 11.04 27,200 616,400 -9.2
02/01/2025
11.29
 9,662,300 11.22 11.47 11.18 263,500 537,600 -4.4
01/01/2025
11.22
 7,457,700 11.26 11.33 11.11 15,200 55,700 -0.6
31/12/2024
11.22
 7,457,700 11.26 11.33 11.11 15,200 55,700 -0.6
30/12/2024
11.36
 24,533,900 11.26 11.44 10.86 603,300 1,587,800 -15.3
27/12/2024
11.29
 20,508,400 11.51 11.54 11.15 1,239,600 82,500 18.3
26/12/2024
11.51
 10,264,800 11.72 11.83 11.47 718,800 324,600 6.3
25/12/2024
11.72
 36,089,600 11.72 11.72 11.40 1,069,300 932,100 2.1
24/12/2024
11.83
 53,052,500 12.48 12.52 11.83 0 0 0
23/12/2024
12.70
 5,502,300 12.88 12.95 12.70 500 79,600 -1.4
20/12/2024
12.84
 6,079,600 12.84 12.91 12.77 848,100 1,104,000 -4.6
19/12/2024
12.84
 12,565,700 12.80 12.91 12.66 1,000,000 299,800 12.5
18/12/2024
12.98
 8,747,000 12.95 13.02 12.88 300,100 607,900 -5.6
17/12/2024
12.95
 8,410,100 12.95 13.02 12.80 1,853,800 259,200 28.6
16/12/2024
12.91
 9,271,600 12.84 12.91 12.66 249,800 56,100 3.4
13/12/2024
12.80
 6,471,600 12.88 12.98 12.77 475,000 5,000 8.4
12/12/2024
12.95
 13,214,000 12.88 13.05 12.84 488,500 845,668 -6.4
11/12/2024
12.84
 9,643,700 12.73 12.88 12.70 531,500 505,500 0.4
10/12/2024
12.80
 9,637,100 12.91 13.05 12.73 3,900 688,500 -12.3
09/12/2024
12.95
 16,891,700 12.73 13.13 12.73 2,901,200 1,095,800 32.5
06/12/2024
12.73
 10,350,800 12.95 13.02 12.73 93,700 100,000 -0.1
05/12/2024
12.91
 37,487,300 12.12 12.91 11.98 4,068,300 179,600 67.9
04/12/2024
12.08
 19,121,800 12.41 12.52 11.98 576,600 806,300 -4.0
03/12/2024
12.41
 12,556,700 12.41 12.59 12.37 1,626,300 450,800 20.3
02/12/2024
12.41
 11,428,400 12.66 12.70 12.30 500,000 407,500 1.6
29/11/2024
12.59
 13,261,300 12.44 12.62 12.37 319,100 13,500 5.3
28/11/2024
12.52
 13,242,500 12.66 12.77 12.48 1,671,200 102,300 27.5
27/11/2024
12.48
 11,715,800 12.44 12.52 12.30 302,500 620,100 -5.5
26/11/2024
12.37
 30,235,900 12.23 12.84 12.23 1,838,200 3,656,600 -32.0
25/11/2024
12.23
 14,779,800 12.08 12.34 12.05 1,626,600 1,997,900 -6.3
22/11/2024
12.08
 21,133,400 12.37 12.44 12.01 445,100 1,026,900 -10.0
21/11/2024
12.41
 9,713,400 12.30 12.44 12.12 1,589,000 1,142,200 7.7
20/11/2024
12.30
 48,846,700 11.51 12.37 11.51 3,458,200 5,635,000 -38.0
19/11/2024
11.58
 9,644,100 11.90 11.90 11.47 21,900 2,239,000 -35.9
18/11/2024
11.83
 9,859,500 11.54 11.98 11.44 650,200 237,100 6.7
15/11/2024
11.62
 15,357,300 11.51 11.72 11.29 590,700 409,900 2.9
14/11/2024
11.51
 9,343,000 11.87 11.87 11.51 350,200 112,700 3.8
13/11/2024
11.80
 15,278,900 11.51 11.90 11.44 1,615,500 97,700 24.7
12/11/2024
11.54
 9,340,300 11.72 11.72 11.44 705,400 28,900 10.8
11/11/2024
11.65
 21,198,500 11.76 11.80 11.36 361,000 27,600 5.4
08/11/2024
11.76
 18,584,500 12.16 12.16 11.76 36,100 885,600 -14.0
07/11/2024
12.16
 22,739,200 12.23 12.48 12.08 1,828,000 28,900 30.8
06/11/2024
12.16
 17,459,500 12.16 12.16 11.83 71,000 833,600 -12.6
05/11/2024
12.05
 18,674,400 12.12 12.34 12.05 61,600 1,130,300 -18.1
04/11/2024
12.08
 20,844,200 12.05 12.26 11.94 58,900 2,479,600 -40.8
01/11/2024
12.05
 18,092,800 11.87 12.12 11.87 741,100 10,800 12.2
31/10/2024
11.94
 6,333,600 11.90 11.94 11.76 501,700 173,000 5.4
30/10/2024
11.90
 11,120,700 11.76 11.98 11.76 1,602,500 80,000 25.1
29/10/2024
11.76
 28,988,900 12.23 12.34 11.62 550,500 1,921,800 -23.2
28/10/2024
12.12
 21,335,800 12.05 12.19 11.83 593,000 3,646,500 -51.0
25/10/2024
11.94
 30,438,400 11.65 12.23 11.62 1,393,200 2,280,700 -15.1
24/10/2024
11.69
 12,308,400 11.94 11.94 11.65 941,800 1,361,600 -6.9
23/10/2024
11.94
 22,451,200 11.65 12.01 11.44 1,282,100 498,000 12.8
22/10/2024
11.65
 21,961,200 11.65 12.01 11.51 2,114,900 1,562,700 8.9
21/10/2024
11.62
 21,521,900 11.54 11.90 11.54 3,847,300 600,200 53.1

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